Newcrest Mining Ltd ADR (OP: NCMGY )

17.20 USD -0.05 (-0.29%)
Streaming Delayed Price Updated: 12:57 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 30.21 30.21 29.70 29.70 70,948 -0.14(-0.47%)
Sep 27, 2012 29.20 29.94 29.20 29.84 43,248 +1.44(+5.07%)
Sep 26, 2012 27.92 28.50 27.92 28.40 44,342 +0.00(+0.00%)
Sep 25, 2012 29.21 29.25 28.32 28.40 63,326 -1.01(-3.43%)
Sep 24, 2012 29.48 29.48 29.09 29.41 71,819 -0.60(-2.00%)
Sep 21, 2012 30.18 30.56 30.00 30.01 114,334 -0.82(-2.66%)
Sep 20, 2012 31.00 31.14 30.51 30.83 58,142 -0.35(-1.12%)
Sep 19, 2012 31.51 31.51 31.05 31.18 187,931 +0.93(+3.07%)
Sep 18, 2012 30.03 30.50 30.03 30.25 674,924 +0.15(+0.50%)
Sep 17, 2012 30.81 30.81 30.05 30.10 85,484 -0.32(-1.05%)
Sep 14, 2012 30.00 30.70 28.70 30.42 81,827 +1.57(+5.45%)
Sep 13, 2012 27.39 28.85 27.39 28.85 89,839 +1.42(+5.17%)
Sep 12, 2012 27.91 27.91 27.35 27.43 80,649 -0.66(-2.35%)
Sep 11, 2012 27.40 28.24 27.40 28.09 48,248 +0.44(+1.59%)
Sep 10, 2012 28.08 28.08 27.65 27.65 142,470 +0.27(+0.99%)
Sep 07, 2012 26.75 27.46 26.75 27.38 54,949 +0.72(+2.70%)
Sep 06, 2012 26.37 26.69 26.00 26.66 106,798 +1.12(+4.39%)
Sep 05, 2012 25.36 25.69 25.10 25.54 48,191 +0.21(+0.83%)
Sep 04, 2012 25.15 25.85 25.11 25.33 105,767 -0.73(-2.80%)
Aug 31, 2012 25.10 26.20 25.10 26.06 86,113 +0.25(+0.96%)
Aug 30, 2012 25.65 26.32 25.65 25.81 50,542 -1.49(-5.45%)
Aug 29, 2012 27.40 27.70 27.26 27.30 51,351 -0.63(-2.26%)
Aug 27, 2012 28.28 28.46 27.85 27.93 79,387 -0.32(-1.13%)
Aug 24, 2012 28.06 28.43 28.06 28.25 119,846 +0.15(+0.53%)
Aug 23, 2012 28.29 28.55 28.03 28.10 97,716 +0.59(+2.14%)
Aug 22, 2012 27.10 27.51 26.40 27.51 73,950 +0.61(+2.27%)
Aug 21, 2012 26.65 27.20 26.51 26.90 109,342 +0.86(+3.30%)
Aug 20, 2012 26.31 26.31 25.90 26.04 30,979 -0.21(-0.80%)
Aug 17, 2012 26.19 26.38 26.15 26.25 21,177 +0.22(+0.85%)
Aug 16, 2012 25.56 26.15 25.56 26.03 49,337 +0.56(+2.19%)
Aug 15, 2012 25.10 25.78 25.10 25.47 88,219 -0.59(-2.26%)
Aug 14, 2012 26.28 26.40 26.06 26.06 53,408 -0.30(-1.14%)
Aug 13, 2012 26.55 26.96 26.25 26.36 66,447 +0.71(+2.77%)
Aug 11, 2012 25.81 25.81 25.10 25.65 87,215 +0.00(+0.00%)
Aug 10, 2012 25.81 25.81 25.10 25.65 87,215 -0.12(-0.47%)
Aug 09, 2012 25.58 25.98 25.58 25.77 27,691 +0.13(+0.51%)
Aug 08, 2012 25.52 25.84 25.52 25.64 63,888 +0.37(+1.46%)
Aug 07, 2012 25.11 25.47 25.11 25.27 53,241 +0.21(+0.84%)
Aug 06, 2012 24.70 25.15 24.70 25.06 46,262 +0.42(+1.70%)
Aug 03, 2012 24.46 24.73 24.30 24.64 86,965 +0.38(+1.57%)
Aug 02, 2012 24.21 24.55 24.15 24.26 49,790 +0.03(+0.12%)
Aug 01, 2012 24.54 24.89 24.19 24.23 132,836 -0.35(-1.42%)
Jul 31, 2012 24.81 24.81 24.50 24.58 77,668 +0.23(+0.94%)
Jul 30, 2012 24.00 24.53 24.00 24.35 45,043 -0.06(-0.25%)
Jul 27, 2012 24.04 24.45 24.01 24.41 139,032 +1.06(+4.54%)
Jul 26, 2012 23.20 23.65 23.17 23.35 160,145 +0.10(+0.43%)
Jul 25, 2012 22.79 23.50 22.77 23.25 134,360 +1.70(+7.89%)
Jul 24, 2012 21.73 21.99 21.20 21.55 86,829 +0.12(+0.56%)
Jul 23, 2012 21.22 21.43 21.21 21.43 56,191 -1.04(-4.63%)
Jul 20, 2012 22.38 22.65 22.38 22.47 20,076 -0.04(-0.18%)
Jul 19, 2012 22.23 22.90 22.23 22.51 92,533 +0.75(+3.45%)
Jul 18, 2012 21.64 22.04 21.64 21.76 33,139 -0.79(-3.50%)
Jul 17, 2012 22.46 22.60 22.16 22.55 53,311 +0.70(+3.20%)
Jul 16, 2012 21.80 22.10 21.74 21.85 38,334 +0.10(+0.46%)
Jul 14, 2012 21.31 21.90 21.31 21.75 57,195 +0.00(+0.00%)
Jul 13, 2012 21.31 21.90 21.31 21.75 57,195 -0.15(-0.68%)
Jul 12, 2012 21.53 21.90 21.36 21.90 48,311 -0.97(-4.24%)
Jul 11, 2012 22.91 23.02 22.64 22.87 46,248 +0.29(+1.28%)
Jul 10, 2012 23.14 23.44 22.51 22.58 92,398 -1.15(-4.85%)
Jul 09, 2012 24.00 24.00 23.72 23.73 296,063 -0.52(-2.14%)
Jul 06, 2012 24.40 24.70 24.15 24.25 42,910 -0.68(-2.73%)
Jul 05, 2012 24.60 25.15 24.60 24.93 44,515 +0.49(+2.00%)
Jul 03, 2012 23.93 24.50 23.92 24.44 38,341 +0.49(+2.05%)
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.