Newcrest Mining Ltd ADR (OP: NCMGY )

14.22 +0.45 (+3.30%)
Streaming Delayed Price Updated: 2:51 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 32.71 33.25 32.70 33.15 43,895 +1.10(+3.43%)
Aug 30, 2010 32.06 32.25 31.85 32.05 85,660 +0.70(+2.23%)
Aug 27, 2010 31.21 31.43 31.00 31.35 210,261 -0.35(-1.10%)
Aug 26, 2010 31.74 31.93 31.60 31.70 53,882 +0.20(+0.63%)
Aug 25, 2010 30.96 31.65 30.80 31.50 54,271 +0.15(+0.48%)
Aug 24, 2010 30.66 31.95 30.66 31.35 41,146 -0.55(-1.72%)
Aug 23, 2010 32.00 32.21 31.75 31.90 83,364 +0.18(+0.57%)
Aug 20, 2010 31.57 31.72 31.13 31.72 28,797 +0.42(+1.34%)
Aug 19, 2010 31.60 31.78 31.30 31.30 47,272 -0.30(-0.95%)
Aug 18, 2010 31.50 31.75 31.40 31.60 38,033 -0.28(-0.88%)
Aug 17, 2010 32.00 32.40 31.65 31.88 17,723 +0.19(+0.60%)
Aug 16, 2010 31.33 31.69 31.25 31.69 36,525 +1.09(+3.56%)
Aug 13, 2010 30.75 30.95 30.60 30.60 11,459 +0.15(+0.49%)
Aug 12, 2010 30.10 30.80 30.00 30.45 19,010 +0.05(+0.16%)
Aug 11, 2010 31.05 31.05 30.11 30.40 26,249 -1.17(-3.71%)
Aug 10, 2010 31.89 31.89 30.99 31.57 16,434 -0.13(-0.41%)
Aug 09, 2010 31.80 32.00 31.55 31.70 34,676 -0.15(-0.47%)
Aug 06, 2010 31.40 31.85 31.30 31.85 52,456 +0.61(+1.95%)
Aug 05, 2010 31.21 31.60 31.15 31.24 13,081 +0.24(+0.77%)
Aug 04, 2010 30.85 31.10 30.85 31.00 120,528 +0.70(+2.31%)
Aug 03, 2010 30.27 30.50 30.27 30.30 82,471 -0.45(-1.46%)
Aug 02, 2010 30.46 30.90 30.46 30.75 26,590 +1.24(+4.20%)
Jul 30, 2010 29.23 29.80 29.15 29.51 32,850 +0.42(+1.44%)
Jul 29, 2010 29.31 29.50 28.92 29.09 15,384 -0.01(-0.03%)
Jul 28, 2010 29.10 29.25 28.91 29.10 24,292 +0.05(+0.17%)
Jul 27, 2010 30.00 30.00 29.00 29.05 26,430 -0.76(-2.55%)
Jul 26, 2010 29.75 30.10 29.75 29.81 32,422 +0.11(+0.37%)
Jul 23, 2010 29.40 29.80 29.40 29.70 12,143 +0.05(+0.17%)
Jul 22, 2010 29.09 29.79 29.09 29.65 27,183 +0.80(+2.77%)
Jul 21, 2010 29.19 29.50 28.85 28.85 16,225 -0.80(-2.70%)
Jul 20, 2010 29.00 29.70 28.91 29.65 30,343 +0.56(+1.93%)
Jul 19, 2010 29.06 29.14 28.90 29.09 63,532 -0.01(-0.03%)
Jul 16, 2010 29.95 29.95 29.10 29.10 23,244 -1.65(-5.37%)
Jul 15, 2010 30.50 30.85 30.24 30.75 16,439 +0.02(+0.07%)
Jul 14, 2010 30.87 31.20 30.66 30.73 26,711 -0.12(-0.39%)
Jul 13, 2010 30.45 31.05 30.45 30.85 8,084 +0.66(+2.19%)
Jul 12, 2010 30.36 30.70 30.19 30.19 8,953 -0.01(-0.03%)
Jul 09, 2010 30.00 30.32 30.00 30.20 44,465 +0.73(+2.48%)
Jul 08, 2010 29.77 29.80 29.16 29.47 25,370 +0.16(+0.55%)
Jul 07, 2010 28.55 29.31 28.55 29.31 20,772 +0.56(+1.95%)
Jul 06, 2010 29.00 29.25 28.60 28.75 27,514 -0.20(-0.69%)
Jul 02, 2010 28.80 31.12 28.70 28.95 51,909 -0.14(-0.48%)
Jul 01, 2010 29.52 29.85 28.84 29.09 71,364 -0.41(-1.39%)
Jun 30, 2010 29.83 29.90 29.20 29.50 26,513 -0.42(-1.40%)
Jun 29, 2010 30.10 30.25 29.88 29.92 56,304 -1.69(-5.35%)
Jun 25, 2010 31.25 31.80 31.01 31.61 40,863 +0.66(+2.13%)
Jun 24, 2010 30.80 31.15 30.80 30.95 54,499 -0.05(-0.16%)
Jun 23, 2010 31.07 31.07 30.50 31.00 51,149 +0.35(+1.14%)
Jun 22, 2010 30.64 31.10 30.50 30.65 67,646 -0.15(-0.49%)
Jun 21, 2010 31.60 31.76 30.80 30.80 52,382 -0.05(-0.16%)
Jun 18, 2010 30.45 30.96 30.40 30.85 35,165 +0.45(+1.48%)
Jun 17, 2010 29.83 30.40 29.72 30.40 31,654 +1.10(+3.75%)
Jun 16, 2010 29.50 29.55 29.13 29.30 48,563 -0.55(-1.84%)
Jun 15, 2010 29.55 29.95 29.20 29.85 19,542 +0.61(+2.09%)
Jun 14, 2010 29.51 29.79 29.05 29.24 49,636 -0.04(-0.14%)
Jun 11, 2010 29.00 29.30 28.63 29.28 35,278 +0.55(+1.91%)
Jun 10, 2010 28.65 28.85 28.49 28.73 48,240 +1.28(+4.66%)
Jun 09, 2010 27.68 28.08 27.45 27.45 18,481 +0.00(+0.00%)
Jun 08, 2010 27.40 27.50 26.95 27.45 43,636 +0.80(+3.00%)
Jun 07, 2010 26.50 26.75 26.01 26.65 48,907 +0.50(+1.91%)
Jun 04, 2010 27.05 27.05 26.11 26.15 36,669 -0.75(-2.79%)
Jun 03, 2010 27.35 27.74 26.51 26.90 33,165 -0.10(-0.37%)
Jun 02, 2010 26.47 27.25 26.47 27.00 16,946 -0.15(-0.55%)
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.