Newcrest Mining Ltd ADR (OP: NCMGY )

18.29 USD +0.13 (+0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 9.060 9.150 9.020 9.035 145,942 +0.03(+0.28%)
Sep 29, 2014 9.050 9.050 8.980 9.010 51,146 -0.15(-1.64%)
Sep 26, 2014 9.150 9.250 9.090 9.160 54,582 +0.05(+0.60%)
Sep 25, 2014 9.160 9.190 9.060 9.105 108,722 -0.00(-0.05%)
Sep 24, 2014 9.125 9.200 9.100 9.110 122,994 -0.18(-1.88%)
Sep 23, 2014 9.250 9.350 9.190 9.285 186,992 +0.39(+4.38%)
Sep 22, 2014 8.950 8.950 8.770 8.895 303,368 -0.08(-0.84%)
Sep 19, 2014 9.000 9.090 8.890 8.970 31,606 -0.29(-3.13%)
Sep 18, 2014 9.120 9.280 9.120 9.260 27,876 +0.00(+0.00%)
Sep 17, 2014 9.500 9.550 9.200 9.260 37,906 -0.21(-2.22%)
Sep 16, 2014 9.425 9.640 9.330 9.470 77,973 -0.08(-0.84%)
Sep 15, 2014 9.540 9.620 9.540 9.550 10,776 -0.01(-0.10%)
Sep 12, 2014 9.500 9.610 9.490 9.560 12,279 +0.09(+0.95%)
Sep 11, 2014 9.505 9.600 9.400 9.470 106,339 -0.24(-2.47%)
Sep 10, 2014 9.690 9.630 9.710 25,109 +0.02(+0.21%)
Sep 09, 2014 9.640 9.710 9.610 9.690 11,080 -0.09(-0.92%)
Sep 08, 2014 10.00 10.00 9.740 9.780 245,938 -0.26(-2.59%)
Sep 05, 2014 10.05 9.930 10.04 44,999 +0.06(+0.60%)
Sep 04, 2014 10.35 10.35 9.980 9.980 22,912 -0.40(-3.89%)
Sep 03, 2014 10.28 10.40 10.28 10.38 2,364 +0.16(+1.60%)
Sep 02, 2014 10.36 10.55 10.23 10.22 9,393 -0.32(-3.04%)
Aug 29, 2014 10.54 10.54 10.54 0 -0.17(-1.54%)
Aug 28, 2014 10.53 10.71 10.53 10.71 16,948 +0.21(+1.95%)
Aug 27, 2014 10.36 10.58 10.36 10.50 3,552 +0.18(+1.74%)
Aug 26, 2014 10.25 10.32 10.25 10.32 43,098 +0.15(+1.47%)
Aug 25, 2014 10.18 10.19 10.14 10.17 38,303 -0.05(-0.49%)
Aug 22, 2014 10.21 10.28 10.16 10.22 3,901 +0.07(+0.69%)
Aug 21, 2014 10.26 10.12 10.15 36,371 -0.11(-1.07%)
Aug 20, 2014 10.32 10.36 10.16 10.26 32,582 -0.06(-0.58%)
Aug 19, 2014 10.33 10.40 10.30 10.32 16,997 +0.02(+0.15%)
Aug 18, 2014 10.26 10.31 10.26 10.30 5,214 +0.03(+0.24%)
Aug 15, 2014 10.45 10.45 10.31 10.28 35,724 -0.16(-1.53%)
Aug 14, 2014 10.53 10.39 10.44 14,411 +0.05(+0.48%)
Aug 13, 2014 10.17 10.39 10.17 10.39 27,518 +0.09(+0.87%)
Aug 12, 2014 10.29 10.32 10.22 10.30 11,677 +0.13(+1.28%)
Aug 11, 2014 10.15 10.19 10.13 10.17 25,947 -0.14(-1.36%)
Aug 08, 2014 10.22 10.32 10.22 10.31 30,229 +0.09(+0.88%)
Aug 07, 2014 10.10 10.24 10.10 10.22 19,288 +0.19(+1.89%)
Aug 06, 2014 9.980 10.05 9.960 10.03 22,593 +0.08(+0.80%)
Aug 05, 2014 9.880 9.950 9.860 9.950 18,186 -0.08(-0.80%)
Aug 04, 2014 9.990 10.03 9.950 10.03 36,060 -0.14(-1.35%)
Aug 01, 2014 10.11 10.24 10.11 10.17 9,930 +0.22(+2.19%)
Jul 31, 2014 10.02 10.04 9.940 9.950 21,499 -0.14(-1.39%)
Jul 30, 2014 10.13 10.15 10.04 10.09 12,114 -0.05(-0.54%)
Jul 29, 2014 10.17 10.21 10.13 10.14 4,143 +0.04(+0.35%)
Jul 28, 2014 10.16 10.16 10.08 10.11 6,598 -0.11(-1.08%)
Jul 25, 2014 10.05 10.22 10.05 10.22 7,004 +0.11(+1.09%)
Jul 24, 2014 10.29 10.29 10.06 10.11 7,936 -0.73(-6.73%)
Jul 23, 2014 10.76 10.94 10.76 10.84 10,935 +0.09(+0.84%)
Jul 22, 2014 10.73 10.80 10.73 10.75 14,635 -0.01(-0.09%)
Jul 21, 2014 10.79 10.80 10.74 10.76 6,767 -0.03(-0.28%)
Jul 18, 2014 10.79 10.79 10.71 10.79 8,744 +0.10(+0.94%)
Jul 17, 2014 10.47 10.69 10.46 10.69 25,230 +0.36(+3.48%)
Jul 16, 2014 10.27 10.33 10.27 10.33 13,208 +0.17(+1.67%)
Jul 15, 2014 10.33 10.35 10.16 10.16 45,366 -0.16(-1.55%)
Jul 14, 2014 10.37 10.37 10.24 10.32 41,408 -0.26(-2.44%)
Jul 11, 2014 10.60 10.60 10.53 10.58 9,029 +0.03(+0.27%)
Jul 10, 2014 10.69 10.69 10.55 10.55 36,183 +0.16(+1.54%)
Jul 09, 2014 10.11 10.39 10.11 10.39 58,052 +0.30(+3.02%)
Jul 08, 2014 10.07 10.09 9.940 10.09 21,090 -0.09(-0.93%)
Jul 07, 2014 10.22 10.22 10.10 10.18 5,991 -0.05(-0.49%)
Jul 03, 2014 10.23 10.23 10.23 0 +0.04(+0.34%)
Jul 02, 2014 10.21 10.23 10.15 10.20 6,814 -0.04(-0.34%)
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.