Newcrest Mining Ltd ADR (OP: NCMGY )

17.00 -0.39 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 27.70 28.40 27.67 28.30 32,287 +0.57(+2.06%)
Feb 25, 2010 27.30 27.95 27.05 27.73 61,805 -1.00(-3.48%)
Feb 24, 2010 28.55 29.00 28.55 28.73 24,255 -0.37(-1.27%)
Feb 23, 2010 29.60 29.82 28.90 29.10 18,193 -0.74(-2.48%)
Feb 22, 2010 29.71 29.85 29.70 29.84 24,959 +1.08(+3.76%)
Feb 19, 2010 28.21 29.00 28.21 28.76 35,614 -1.34(-4.45%)
Feb 18, 2010 29.35 30.15 29.35 30.10 37,597 +0.07(+0.23%)
Feb 17, 2010 30.30 30.40 29.90 30.03 44,782 +0.62(+2.11%)
Feb 16, 2010 29.05 29.60 29.05 29.41 40,425 +0.59(+2.05%)
Feb 12, 2010 28.82 28.82 28.82 0 -0.53(-1.81%)
Feb 11, 2010 28.45 29.50 28.43 29.35 40,257 +1.77(+6.42%)
Feb 10, 2010 27.65 27.98 27.36 27.58 39,903 -0.52(-1.85%)
Feb 09, 2010 27.70 28.10 27.31 28.10 44,008 +1.00(+3.69%)
Feb 08, 2010 27.26 27.55 27.10 27.10 15,875 -0.30(-1.09%)
Feb 05, 2010 26.65 27.40 26.28 27.40 78,975 +0.75(+2.81%)
Feb 04, 2010 27.90 27.92 26.65 26.65 78,356 -1.96(-6.85%)
Feb 03, 2010 28.62 30.00 28.45 28.61 31,946 +0.16(+0.56%)
Feb 02, 2010 28.00 28.49 28.00 28.45 39,987 +0.15(+0.53%)
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.