Newcrest Mining Ltd ADR (OP: NCMGY )

10.55 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 9.050 9.100 8.960 9.010 11,523 -0.13(-1.42%)
May 29, 2014 9.050 9.190 9.050 9.140 6,406 +0.18(+2.01%)
May 28, 2014 9.000 9.000 8.920 8.960 4,919 -0.28(-3.03%)
May 27, 2014 9.466 9.466 9.210 9.240 12,523 -0.33(-3.45%)
May 23, 2014 9.570 9.570 9.570 0 +0.10(+1.06%)
May 22, 2014 9.510 9.510 9.400 9.470 11,399 +0.18(+1.94%)
May 21, 2014 9.330 9.395 9.270 9.290 7,654 +0.00(+0.05%)
May 20, 2014 9.147 9.290 9.147 9.285 9,951 -0.19(-1.95%)
May 19, 2014 9.530 9.530 9.380 9.470 13,032 -0.07(-0.73%)
May 16, 2014 9.520 9.540 9.520 9.540 2,843 -0.09(-0.93%)
May 15, 2014 9.652 9.670 9.560 9.630 11,538 -0.13(-1.33%)
May 14, 2014 9.665 9.840 9.665 9.760 26,264 +0.12(+1.24%)
May 13, 2014 9.635 9.695 9.635 9.640 24,943 +0.03(+0.31%)
May 12, 2014 9.650 9.670 9.510 9.610 7,674 -0.10(-1.03%)
May 09, 2014 9.680 9.730 9.680 9.710 31,084 +0.06(+0.62%)
May 08, 2014 9.598 9.650 9.598 9.650 18,719 +0.13(+1.37%)
May 07, 2014 9.690 9.690 9.520 9.520 34,053 -0.29(-2.96%)
May 06, 2014 9.800 9.920 9.800 9.810 103,816 +0.03(+0.31%)
May 05, 2014 9.630 9.790 9.630 9.780 15,323 +0.21(+2.19%)
May 02, 2014 9.400 9.650 9.400 9.570 33,146 +0.14(+1.48%)
May 01, 2014 9.450 9.500 9.410 9.430 5,886 -0.38(-3.87%)
Apr 30, 2014 9.610 9.810 9.570 9.810 6,154 +0.17(+1.76%)
Apr 29, 2014 9.710 9.710 9.640 9.640 6,421 -0.25(-2.53%)
Apr 28, 2014 9.890 9.910 9.790 9.890 9,520 +0.31(+3.24%)
Apr 25, 2014 9.470 9.610 9.470 9.580 21,017 +0.02(+0.21%)
Apr 24, 2014 9.505 9.620 9.450 9.560 20,648 +0.05(+0.53%)
Apr 23, 2014 9.300 9.540 9.270 9.510 23,796 +0.08(+0.85%)
Apr 22, 2014 9.380 9.430 9.290 9.430 15,337 +0.03(+0.32%)
Apr 21, 2014 9.430 9.630 9.400 9.400 19,112 -0.10(-1.04%)
Apr 17, 2014 9.499 9.499 9.499 0 -0.22(-2.27%)
Apr 16, 2014 9.590 9.760 9.590 9.720 56,232 +0.17(+1.78%)
Apr 15, 2014 9.640 9.640 9.450 9.550 7,399 -0.59(-5.82%)
Apr 14, 2014 10.09 10.15 10.07 10.14 21,043 +0.18(+1.81%)
Apr 11, 2014 10.11 10.11 9.960 9.960 0 -0.34(-3.30%)
Apr 10, 2014 10.32 10.41 10.26 10.30 214,575 +0.05(+0.49%)
Apr 09, 2014 10.13 10.30 10.08 10.25 86,605 +0.39(+3.96%)
Apr 08, 2014 9.810 9.860 9.780 9.860 10,015 +0.36(+3.79%)
Apr 07, 2014 9.430 9.520 9.430 9.500 10,245 +0.23(+2.48%)
Apr 04, 2014 9.280 9.370 9.250 9.270 0 +0.28(+3.11%)
Apr 03, 2014 9.190 9.190 8.960 8.990 17,825 -0.35(-3.75%)
Apr 02, 2014 9.060 9.340 9.060 9.340 34,867 +0.46(+5.13%)
Apr 01, 2014 8.880 8.990 8.880 8.884 7,529 -0.08(-0.84%)
Mar 31, 2014 9.070 9.070 8.960 8.960 10,764 -0.08(-0.88%)
Mar 28, 2014 9.140 9.140 9.010 9.040 0 +0.10(+1.12%)
Mar 27, 2014 8.960 8.960 8.860 8.940 17,119 -0.03(-0.33%)
Mar 26, 2014 9.320 9.320 8.960 8.970 56,162 -0.43(-4.57%)
Mar 25, 2014 9.370 9.450 9.370 9.400 15,226 -0.03(-0.32%)
Mar 24, 2014 9.710 9.750 9.400 9.430 65,664 -0.10(-1.05%)
Mar 21, 2014 9.560 9.740 9.530 9.530 72,782 -0.09(-0.94%)
Mar 20, 2014 9.750 9.750 9.485 9.620 46,663 -0.25(-2.53%)
Mar 19, 2014 10.39 10.39 9.870 9.870 80,155 -0.41(-3.99%)
Mar 18, 2014 10.14 10.32 10.14 10.28 73,780 -0.57(-5.25%)
Mar 17, 2014 11.00 11.02 10.85 10.85 18,946 -0.22(-1.99%)
Mar 14, 2014 11.09 11.11 10.95 11.07 0 -0.10(-0.90%)
Mar 13, 2014 11.05 11.24 11.05 11.17 38,021 +0.29(+2.67%)
Mar 12, 2014 10.80 10.88 10.71 10.88 18,559 +0.66(+6.46%)
Mar 11, 2014 10.22 10.46 10.18 10.22 43,256 -0.33(-3.13%)
Mar 10, 2014 10.35 10.56 10.35 10.55 37,741 -0.15(-1.40%)
Mar 07, 2014 10.77 10.77 10.66 10.70 0 -0.51(-4.55%)
Mar 06, 2014 10.83 11.21 10.82 11.21 37,508 +0.58(+5.46%)
Mar 05, 2014 10.49 10.66 10.49 10.63 17,154 +0.17(+1.58%)
Mar 04, 2014 10.47 10.54 10.46 10.46 25,319 -0.30(-2.83%)
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.