Newcrest Mining Ltd ADR (OP: NCMGY )

17.10 USD -0.09 (-0.52%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 30.70 31.01 30.65 30.67 163,615 -0.57(-1.82%)
Mar 29, 2012 31.08 31.43 30.85 31.24 39,535 +0.60(+1.96%)
Mar 28, 2012 31.09 31.20 30.50 30.64 180,966 +0.39(+1.29%)
Mar 27, 2012 30.70 30.80 30.25 30.25 69,405 -0.50(-1.63%)
Mar 26, 2012 30.55 30.75 30.49 30.75 94,839 +0.21(+0.69%)
Mar 23, 2012 30.00 30.55 30.00 30.54 59,259 +0.40(+1.33%)
Mar 22, 2012 29.90 30.38 29.90 30.14 99,241 +0.19(+0.63%)
Mar 21, 2012 30.33 30.33 29.95 29.95 111,020 -0.68(-2.22%)
Mar 20, 2012 30.51 30.70 30.28 30.63 48,331 -0.92(-2.92%)
Mar 19, 2012 31.30 31.65 31.30 31.55 104,436 -0.30(-0.94%)
Mar 16, 2012 31.70 32.00 31.70 31.85 331,653 -0.06(-0.19%)
Mar 15, 2012 31.62 32.05 31.62 31.91 352,091 -0.19(-0.59%)
Mar 14, 2012 32.75 32.75 31.95 32.10 56,741 -1.20(-3.60%)
Mar 13, 2012 33.24 33.45 33.19 33.30 115,742 +0.30(+0.91%)
Mar 12, 2012 33.05 33.10 32.94 33.00 29,637 -0.80(-2.37%)
Mar 09, 2012 33.64 33.99 33.50 33.80 26,344 +0.93(+2.83%)
Mar 08, 2012 32.52 32.95 32.37 32.87 63,339 +0.23(+0.70%)
Mar 07, 2012 32.20 32.64 32.11 32.64 64,128 -0.26(-0.79%)
Mar 06, 2012 33.25 33.25 32.80 32.90 97,934 -1.40(-4.08%)
Mar 05, 2012 34.50 34.50 34.10 34.30 47,059 -0.35(-1.01%)
Mar 02, 2012 34.75 34.83 34.50 34.65 78,285 -0.76(-2.15%)
Mar 01, 2012 35.19 35.70 34.88 35.41 69,324 +0.44(+1.26%)
Feb 29, 2012 35.89 36.35 34.85 34.97 89,132 -1.00(-2.78%)
Feb 28, 2012 35.75 36.15 35.75 35.97 38,915 +0.21(+0.59%)
Feb 27, 2012 36.00 36.00 35.55 35.76 31,104 -1.04(-2.83%)
Feb 24, 2012 37.00 37.18 36.77 36.80 21,202 -1.88(-4.86%)
Feb 23, 2012 38.46 38.78 38.46 38.68 27,011 +0.33(+0.86%)
Feb 22, 2012 37.65 38.44 37.65 38.35 67,528 +0.66(+1.75%)
Feb 21, 2012 37.44 37.89 37.35 37.69 90,854 +1.59(+4.40%)
Feb 17, 2012 36.12 36.67 35.85 36.10 18,656 -0.72(-1.96%)
Feb 16, 2012 36.50 36.92 36.40 36.82 43,586 +0.02(+0.05%)
Feb 15, 2012 36.85 37.32 36.69 36.80 55,192 +0.10(+0.27%)
Feb 14, 2012 36.61 36.97 36.45 36.70 32,802 -0.84(-2.24%)
Feb 13, 2012 37.53 37.76 37.42 37.54 36,413 +1.74(+4.86%)
Feb 10, 2012 35.70 36.20 35.55 35.80 55,430 -0.31(-0.86%)
Feb 09, 2012 35.97 36.48 35.97 36.11 34,400 +0.31(+0.87%)
Feb 08, 2012 36.32 36.33 35.59 35.80 36,189 -0.62(-1.70%)
Feb 07, 2012 35.71 36.42 35.71 36.42 42,877 +0.13(+0.36%)
Feb 06, 2012 36.07 36.47 36.07 36.29 28,760 -0.54(-1.47%)
Feb 03, 2012 36.55 37.13 36.55 36.83 110,116 +0.32(+0.88%)
Feb 02, 2012 36.19 36.55 36.19 36.51 31,713 +0.51(+1.42%)
Feb 01, 2012 35.69 36.20 35.69 36.00 62,819 +0.07(+0.19%)
Jan 31, 2012 35.79 36.19 35.60 35.93 45,214 -0.33(-0.91%)
Jan 30, 2012 36.00 36.37 36.00 36.26 66,813 -0.77(-2.08%)
Jan 27, 2012 36.33 37.09 36.30 37.03 85,023 +0.95(+2.63%)
Jan 26, 2012 35.42 36.28 35.42 36.08 99,181 +0.48(+1.35%)
Jan 25, 2012 34.21 35.70 34.20 35.60 70,918 +1.35(+3.94%)
Jan 24, 2012 33.79 34.36 33.79 34.25 37,535 +0.40(+1.18%)
Jan 23, 2012 33.96 34.22 33.76 33.85 28,528 -0.05(-0.15%)
Jan 20, 2012 33.75 33.90 33.70 33.90 59,151 +0.14(+0.41%)
Jan 19, 2012 33.88 34.05 33.67 33.76 36,082 -0.49(-1.43%)
Jan 18, 2012 33.78 34.25 33.78 34.25 26,012 +0.88(+2.64%)
Jan 17, 2012 33.47 33.87 33.28 33.37 18,422 +0.25(+0.75%)
Jan 13, 2012 32.89 33.32 32.71 33.12 24,297 -0.63(-1.87%)
Jan 12, 2012 33.51 34.13 33.51 33.75 146,311 +0.00(+0.00%)
Jan 11, 2012 33.67 33.84 33.46 33.75 25,978 +0.25(+0.75%)
Jan 10, 2012 33.05 33.56 33.05 33.50 460,455 +1.45(+4.52%)
Jan 09, 2012 32.12 32.27 31.85 32.05 687,730 +0.72(+2.31%)
Jan 06, 2012 31.35 31.63 31.25 31.33 50,542 -0.02(-0.07%)
Jan 05, 2012 31.15 31.45 31.15 31.35 47,399 -0.80(-2.49%)
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.