Newcrest Mining Ltd ADR (OP: NCMGY )

16.01 USD -0.13 (-0.81%)
Streaming Delayed Price Updated: 1:19 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 8.780 8.850 8.700 8.780 52,295 -0.10(-1.13%)
Oct 29, 2015 8.940 9.000 8.850 8.880 104,614 -0.87(-8.92%)
Oct 28, 2015 10.05 10.10 9.620 9.750 17,128 -0.12(-1.27%)
Oct 27, 2015 9.830 10.00 9.800 9.875 5,092 -0.10(-0.95%)
Oct 26, 2015 10.05 10.05 9.920 9.970 22,927 -0.10(-0.99%)
Oct 23, 2015 9.910 10.08 9.880 10.07 32,491 +0.00(+0.00%)
Oct 22, 2015 10.07 10.08 9.890 10.07 52,852 -0.09(-0.89%)
Oct 21, 2015 10.38 10.42 10.11 10.16 48,448 -0.32(-3.05%)
Oct 20, 2015 10.24 10.52 10.24 10.48 82,780 -0.21(-1.92%)
Oct 19, 2015 10.85 10.85 10.65 10.69 13,905 -0.45(-4.00%)
Oct 16, 2015 11.20 11.20 11.11 11.13 19,934 -0.12(-1.07%)
Oct 15, 2015 11.02 11.25 11.02 11.25 18,626 +0.33(+3.02%)
Oct 14, 2015 10.67 10.98 10.62 10.92 49,664 +0.36(+3.41%)
Oct 13, 2015 10.54 10.68 10.54 10.56 33,723 -0.23(-2.13%)
Oct 12, 2015 10.75 10.96 10.75 10.79 34,521 -0.03(-0.28%)
Oct 09, 2015 10.61 10.83 10.50 10.82 57,192 +0.70(+6.92%)
Oct 08, 2015 10.05 10.33 10.05 10.12 7,421 -0.32(-3.07%)
Oct 07, 2015 10.47 10.48 10.35 10.44 45,509 +0.18(+1.75%)
Oct 06, 2015 9.840 10.33 9.840 10.26 68,646 +0.26(+2.60%)
Oct 05, 2015 9.630 10.00 9.630 10.00 50,925 +0.71(+7.64%)
Oct 02, 2015 9.000 9.290 9.000 9.290 88,288 +0.44(+4.97%)
Oct 01, 2015 9.010 9.010 8.730 8.850 17,543 -0.05(-0.56%)
Sep 30, 2015 8.740 9.060 8.740 8.900 70,209 +0.00(+0.00%)
Sep 29, 2015 8.940 8.940 8.730 8.900 49,040 +0.24(+2.77%)
Sep 28, 2015 8.720 8.740 8.630 8.660 7,766 -0.42(-4.63%)
Sep 25, 2015 9.000 9.080 8.920 9.080 19,967 +0.07(+0.78%)
Sep 24, 2015 8.695 9.010 8.695 9.010 33,986 +0.61(+7.26%)
Sep 23, 2015 8.500 8.500 8.350 8.400 53,860 +0.00(+0.00%)
Sep 22, 2015 8.450 8.460 8.340 8.400 59,768 -0.37(-4.22%)
Sep 21, 2015 8.910 8.910 8.770 8.770 14,618 -0.35(-3.84%)
Sep 18, 2015 9.180 9.260 9.050 9.120 64,972 +0.34(+3.87%)
Sep 17, 2015 8.450 8.890 8.450 8.780 61,342 +0.28(+3.29%)
Sep 16, 2015 8.320 8.520 8.320 8.500 30,719 +0.47(+5.85%)
Sep 15, 2015 7.985 8.130 7.860 8.030 175,877 -0.07(-0.80%)
Sep 14, 2015 8.050 8.152 8.030 8.095 1,906 +0.27(+3.45%)
Sep 11, 2015 7.730 7.850 7.600 7.825 16,284 -0.14(-1.76%)
Sep 10, 2015 8.010 8.063 7.930 7.965 46,524 -0.17(-2.03%)
Sep 09, 2015 8.290 8.290 8.070 8.130 18,296 -0.16(-1.93%)
Sep 08, 2015 8.100 8.300 7.980 8.290 46,770 +0.78(+10.39%)
Sep 04, 2015 7.510 7.510 7.510 0 -0.10(-1.31%)
Sep 03, 2015 7.650 7.760 7.580 7.610 30,645 -0.05(-0.65%)
Sep 02, 2015 7.880 7.880 7.660 7.660 49,735 -0.09(-1.16%)
Sep 01, 2015 7.700 7.990 7.660 7.750 61,772 -0.24(-3.00%)
Aug 31, 2015 7.990 7.990 7.830 7.990 66,009 -0.24(-2.92%)
Aug 28, 2015 8.100 8.230 8.100 8.230 51,933 +0.06(+0.73%)
Aug 27, 2015 7.630 8.170 7.630 8.170 129,593 +0.55(+7.29%)
Aug 26, 2015 7.740 7.760 7.500 7.615 64,113 -0.12(-1.49%)
Aug 25, 2015 7.980 8.025 7.620 7.730 62,970 -0.37(-4.57%)
Aug 24, 2015 8.280 8.350 7.920 8.100 47,882 -0.36(-4.26%)
Aug 21, 2015 8.620 8.640 8.450 8.460 46,654 -0.01(-0.12%)
Aug 20, 2015 8.380 8.540 8.380 8.470 75,408 +0.47(+5.88%)
Aug 19, 2015 7.950 8.010 7.860 8.000 212,219 +0.08(+1.01%)
Aug 18, 2015 8.250 8.250 7.850 7.920 86,365 -0.62(-7.26%)
Aug 17, 2015 8.510 8.540 8.450 8.540 30,807 +0.44(+5.43%)
Aug 14, 2015 8.210 8.210 8.030 8.100 13,848 -0.06(-0.74%)
Aug 13, 2015 8.260 8.280 8.160 8.160 100,746 -0.30(-3.55%)
Aug 12, 2015 8.230 8.460 8.100 8.460 90,404 +0.24(+2.92%)
Aug 11, 2015 8.300 8.300 8.140 8.220 65,654 -0.04(-0.48%)
Aug 10, 2015 8.130 8.310 8.130 8.260 14,901 +0.11(+1.35%)
Aug 07, 2015 8.100 8.270 8.100 8.150 65,513 -0.20(-2.40%)
Aug 06, 2015 8.250 8.420 8.250 8.350 55,633 +0.33(+4.11%)
Aug 05, 2015 7.990 8.180 7.990 8.020 22,787 +0.04(+0.50%)
Aug 04, 2015 7.998 8.070 7.920 7.980 102,062 +0.00(+0.00%)
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.