Newcrest Mining Ltd ADR (OP: NCMGY )

16.50 USD UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 22.50 22.70 20.40 22.50 40,656 +1.50(+7.14%)
Sep 29, 2008 23.05 23.30 21.00 21.00 25,495 -2.05(-8.89%)
Sep 26, 2008 23.05 24.55 22.55 23.05 48,044 +1.30(+5.98%)
Sep 25, 2008 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Sep 24, 2008 21.75 23.00 21.40 21.75 464,951 -0.55(-2.47%)
Sep 23, 2008 22.90 23.25 21.40 22.30 99,299 -0.60(-2.62%)
Sep 22, 2008 22.90 23.40 20.90 22.90 20,867 +2.45(+11.98%)
Sep 19, 2008 20.45 21.25 19.40 20.45 57,451 +0.44(+2.20%)
Sep 18, 2008 20.01 21.25 19.30 20.01 156,337 +2.21(+12.42%)
Sep 17, 2008 17.80 18.45 16.30 17.80 122,597 +0.89(+5.26%)
Sep 16, 2008 16.91 17.25 16.14 16.91 69,662 -0.14(-0.82%)
Sep 15, 2008 17.05 17.50 16.50 17.05 43,500 +0.55(+3.33%)
Sep 12, 2008 16.50 16.70 15.40 16.50 66,346 +1.85(+12.63%)
Sep 11, 2008 14.65 15.00 14.25 14.65 49,032 -1.60(-9.85%)
Sep 10, 2008 16.25 16.50 15.71 16.25 86,812 +0.05(+0.31%)
Sep 09, 2008 16.20 17.25 16.20 16.20 109,032 -1.50(-8.47%)
Sep 08, 2008 17.70 18.45 17.25 17.70 34,736 +0.20(+1.14%)
Sep 05, 2008 17.50 18.25 17.31 17.50 71,203 +0.60(+3.55%)
Sep 04, 2008 16.90 18.25 16.90 16.90 46,699 -1.85(-9.87%)
Sep 03, 2008 18.75 19.25 18.65 18.75 45,056 -1.77(-8.63%)
Sep 02, 2008 20.52 20.90 20.00 20.52 24,804 -2.64(-11.40%)
Aug 29, 2008 23.16 23.60 23.15 23.16 18,959 +0.01(+0.04%)
Aug 28, 2008 22.35 23.45 22.95 23.15 52,506 +0.80(+3.58%)
Aug 27, 2008 22.35 22.86 22.15 22.35 262,226 +0.05(+0.22%)
Aug 26, 2008 22.30 22.90 21.90 22.30 27,652 -0.46(-2.02%)
Aug 25, 2008 22.76 23.35 22.75 22.76 25,402 -0.24(-1.04%)
Aug 22, 2008 23.00 23.80 23.00 23.00 33,022 -0.60(-2.54%)
Aug 21, 2008 23.60 23.75 23.10 23.60 28,358 +0.65(+2.83%)
Aug 20, 2008 22.95 23.05 22.45 22.95 37,433 +0.85(+3.85%)
Aug 19, 2008 21.70 22.37 21.15 22.10 57,102 +0.40(+1.84%)
Aug 18, 2008 21.70 21.80 21.30 21.70 22,354 +0.85(+4.08%)
Aug 15, 2008 20.85 21.65 20.40 20.85 31,439 -0.46(-2.16%)
Aug 14, 2008 21.31 22.20 21.10 21.31 38,205 -1.15(-5.12%)
Aug 13, 2008 22.46 22.50 21.15 22.46 40,776 +1.92(+9.35%)
Aug 12, 2008 20.99 21.00 20.25 20.54 45,657 -0.45(-2.14%)
Aug 11, 2008 20.99 21.80 20.51 20.99 37,740 -1.96(-8.54%)
Aug 08, 2008 22.95 23.80 22.55 22.95 37,991 +0.40(+1.77%)
Aug 07, 2008 22.55 23.10 22.55 22.55 33,492 -0.78(-3.34%)
Aug 06, 2008 23.33 23.64 23.00 23.33 51,676 -0.76(-3.15%)
Aug 05, 2008 24.09 24.75 23.70 24.09 55,080 -3.01(-11.11%)
Aug 04, 2008 27.10 28.00 26.65 27.10 67,554 +0.50(+1.88%)
Aug 01, 2008 26.60 27.25 26.60 26.60 67,923 -1.05(-3.80%)
Jul 31, 2008 26.90 27.95 27.15 27.65 14,814 +0.75(+2.79%)
Jul 30, 2008 27.99 26.90 26.00 26.90 34,023 -1.09(-3.89%)
Jul 29, 2008 27.99 28.45 27.55 27.99 16,925 -0.01(-0.04%)
Jul 28, 2008 28.00 28.50 27.80 28.00 6,196 +0.59(+2.15%)
Jul 25, 2008 27.41 27.85 26.60 27.41 17,792 -0.19(-0.69%)
Jul 24, 2008 27.60 28.55 27.40 27.60 30,625 -1.70(-5.80%)
Jul 23, 2008 29.30 30.35 29.15 29.30 20,720 -1.35(-4.40%)
Jul 22, 2008 30.65 31.80 30.65 30.65 25,357 -0.35(-1.13%)
Jul 21, 2008 31.00 31.10 30.55 31.00 26,782 +0.00(+0.00%)
Jul 18, 2008 31.00 31.50 30.96 31.00 17,287 +0.50(+1.64%)
Jul 17, 2008 32.83 32.10 30.15 30.50 45,808 -2.33(-7.10%)
Jul 16, 2008 32.83 32.90 32.25 32.83 203,642 +1.47(+4.69%)
Jul 15, 2008 31.36 32.65 31.25 31.36 33,011 -0.39(-1.23%)
Jul 14, 2008 31.75 31.75 31.05 31.75 14,046 +1.15(+3.76%)
Jul 11, 2008 30.60 30.88 30.20 30.60 28,289 +1.99(+6.96%)
Jul 10, 2008 28.61 29.20 28.30 28.61 23,080 +0.27(+0.95%)
Jul 09, 2008 28.34 28.40 27.70 28.34 21,233 +2.39(+9.21%)
Jul 08, 2008 25.95 26.60 25.45 25.95 16,310 -0.10(-0.38%)
Jul 07, 2008 26.05 27.20 26.00 26.05 18,232 -2.05(-7.30%)
Jul 04, 2008 28.10 29.10 28.10 28.10 8,390 +0.00(+0.00%)
Jul 03, 2008 28.10 29.10 28.10 28.10 8,390 -0.85(-2.94%)
Jul 02, 2008 28.95 29.60 28.90 28.95 50,996 +0.55(+1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.