Newcrest Mining Ltd ADR (OP: NCMGY )

14.20 +0.14 (+0.98%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 9.070 9.490 9.010 9.470 185,012 +0.37(+4.07%)
Jun 27, 2013 9.170 9.250 9.080 9.100 88,973 +0.50(+5.81%)
Jun 26, 2013 8.700 8.750 8.590 8.600 272,456 +0.04(+0.47%)
Jun 25, 2013 8.790 8.790 8.500 8.560 181,411 -0.04(-0.47%)
Jun 24, 2013 8.850 9.000 8.480 8.600 104,529 -1.08(-11.16%)
Jun 21, 2013 9.490 9.690 9.390 9.680 29,387 +0.27(+2.87%)
Jun 20, 2013 9.720 9.730 9.370 9.410 94,753 -0.80(-7.84%)
Jun 19, 2013 10.68 10.70 10.21 10.21 156,538 -0.33(-3.13%)
Jun 18, 2013 10.54 10.69 10.50 10.54 63,676 -0.31(-2.86%)
Jun 17, 2013 10.90 10.95 10.78 10.85 86,113 -0.22(-1.99%)
Jun 14, 2013 11.19 11.30 11.05 11.07 44,602 -0.05(-0.45%)
Jun 13, 2013 11.01 11.12 10.89 11.12 55,396 -0.31(-2.71%)
Jun 12, 2013 11.52 11.57 11.36 11.43 435,964 +0.17(+1.51%)
Jun 11, 2013 11.31 11.32 11.09 11.26 52,666 -0.63(-5.30%)
Jun 10, 2013 11.91 12.15 11.75 11.89 145,142 -0.26(-2.14%)
Jun 07, 2013 11.88 12.45 11.76 12.15 75,682 -0.91(-6.97%)
Jun 06, 2013 12.73 13.13 12.65 13.06 140,445 -0.76(-5.50%)
Jun 05, 2013 13.78 13.82 13.59 13.82 90,801 -0.55(-3.83%)
Jun 04, 2013 14.65 14.65 14.26 14.37 57,046 -0.72(-4.77%)
Jun 03, 2013 14.50 15.09 14.50 15.09 31,880 +1.36(+9.91%)
May 31, 2013 13.91 14.29 13.73 13.73 199,089 -0.74(-5.11%)
May 30, 2013 14.22 14.47 14.15 14.47 46,752 +0.12(+0.84%)
May 29, 2013 13.95 14.40 13.95 14.35 52,213 +0.41(+2.94%)
May 28, 2013 14.22 14.27 13.91 13.94 56,786 -0.47(-3.26%)
May 24, 2013 14.44 14.59 14.33 14.41 41,241 +0.00(+0.00%)
May 23, 2013 14.15 14.50 14.15 14.41 79,074 +0.00(+0.00%)
May 22, 2013 14.64 15.15 14.35 14.41 819,700 -0.52(-3.48%)
May 21, 2013 14.96 15.01 14.84 14.93 288,586 +0.17(+1.15%)
May 20, 2013 14.10 14.82 14.10 14.76 112,803 +0.75(+5.35%)
May 17, 2013 14.40 14.40 14.01 14.01 1,299,653 -0.70(-4.76%)
May 16, 2013 14.86 14.90 14.61 14.71 32,461 -0.56(-3.67%)
May 15, 2013 15.79 15.79 15.26 15.27 63,383 -1.20(-7.29%)
May 13, 2013 16.62 16.72 16.46 16.47 25,794 -0.67(-3.91%)
May 10, 2013 17.50 17.50 16.88 17.14 42,489 -0.59(-3.32%)
May 09, 2013 18.04 18.04 17.56 17.73 23,083 -0.07(-0.40%)
May 08, 2013 17.39 17.80 17.39 17.80 45,596 +0.72(+4.22%)
May 07, 2013 17.03 17.23 17.02 17.08 32,815 +0.78(+4.79%)
May 06, 2013 16.51 16.51 16.24 16.30 66,510 -0.38(-2.28%)
May 03, 2013 16.51 16.74 16.58 16.68 19,556 +0.10(+0.60%)
May 02, 2013 16.63 16.65 16.48 16.58 47,264 -0.13(-0.78%)
May 01, 2013 16.95 16.95 16.47 16.71 321,606 -0.59(-3.41%)
Apr 30, 2013 17.25 17.40 17.14 17.30 1,227,757 -0.33(-1.87%)
Apr 29, 2013 17.50 17.73 17.48 17.63 379,935 +0.36(+2.08%)
Apr 26, 2013 17.25 17.50 17.27 17.27 798,922 -0.23(-1.31%)
Apr 25, 2013 17.33 17.75 17.33 17.50 145,333 +0.14(+0.81%)
Apr 24, 2013 17.07 17.45 17.01 17.36 86,593 +0.43(+2.54%)
Apr 23, 2013 16.87 17.05 16.85 16.93 152,646 -0.73(-4.13%)
Apr 22, 2013 17.47 17.73 17.47 17.66 50,536 +0.29(+1.67%)
Apr 19, 2013 17.27 17.37 17.10 17.37 31,098 +0.72(+4.32%)
Apr 18, 2013 16.32 16.81 16.31 16.65 53,051 -0.50(-2.92%)
Apr 17, 2013 17.50 17.69 17.15 17.15 167,324 -0.64(-3.60%)
Apr 16, 2013 17.82 17.89 17.34 17.79 209,419 +0.44(+2.54%)
Apr 15, 2013 18.05 18.55 17.27 17.35 216,987 -2.55(-12.81%)
Apr 12, 2013 20.34 20.40 19.90 19.90 233,842 -0.74(-3.59%)
Apr 11, 2013 20.49 20.74 20.49 20.64 63,931 +0.14(+0.68%)
Apr 10, 2013 20.73 20.92 20.43 20.50 145,572 -0.20(-0.97%)
Apr 09, 2013 20.29 20.74 20.29 20.70 94,669 +0.67(+3.34%)
Apr 08, 2013 20.14 20.14 19.84 20.03 46,572 +0.28(+1.42%)
Apr 05, 2013 19.26 19.75 19.26 19.75 298,564 +0.30(+1.54%)
Apr 04, 2013 19.20 19.51 19.20 19.45 55,500 -0.62(-3.09%)
Apr 03, 2013 20.33 20.44 19.92 20.07 67,199 -0.53(-2.57%)
Apr 02, 2013 20.80 21.22 20.58 20.60 145,718 -0.25(-1.20%)
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.