Newcrest Mining Ltd ADR (OP: NCMGY )

15.23 +0.18 (+1.20%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 8.300 8.470 8.300 8.320 34,630 +0.17(+2.09%)
Jul 30, 2015 8.110 8.230 8.110 8.150 30,409 -0.21(-2.51%)
Jul 29, 2015 8.370 8.420 8.260 8.360 22,580 -0.12(-1.42%)
Jul 28, 2015 8.370 8.550 8.370 8.480 25,982 +0.03(+0.36%)
Jul 27, 2015 8.490 8.680 8.440 8.450 61,200 +0.04(+0.48%)
Jul 24, 2015 8.220 8.410 8.100 8.410 22,437 -0.08(-0.94%)
Jul 23, 2015 8.640 8.730 8.490 8.490 47,902 +0.05(+0.59%)
Jul 22, 2015 8.500 8.550 8.440 8.440 45,193 -0.36(-4.09%)
Jul 21, 2015 8.730 8.900 8.650 8.800 73,548 +0.28(+3.23%)
Jul 20, 2015 8.775 8.870 8.510 8.525 26,802 -0.97(-10.26%)
Jul 17, 2015 9.670 9.670 9.500 9.500 40,420 -0.07(-0.73%)
Jul 16, 2015 9.690 9.760 9.570 9.570 8,317 -0.09(-0.93%)
Jul 15, 2015 9.750 9.750 9.620 9.660 11,893 -0.04(-0.41%)
Jul 14, 2015 9.650 9.700 9.560 9.700 16,364 +0.23(+2.43%)
Jul 13, 2015 9.480 9.520 9.370 9.470 13,125 +0.11(+1.18%)
Jul 10, 2015 9.400 9.420 9.290 9.360 17,847 -0.20(-2.09%)
Jul 09, 2015 9.620 9.620 9.500 9.560 17,325 +0.18(+1.92%)
Jul 08, 2015 9.570 9.580 9.380 9.380 48,230 -0.28(-2.90%)
Jul 07, 2015 9.760 9.760 9.460 9.660 16,870 -0.22(-2.23%)
Jul 06, 2015 9.860 9.900 9.750 9.880 18,996 -0.04(-0.40%)
Jul 02, 2015 9.920 9.920 9.920 0 +0.28(+2.90%)
Jul 01, 2015 9.850 9.930 9.640 9.640 32,576 -0.44(-4.37%)
Jun 30, 2015 10.04 10.08 9.940 10.08 21,946 +0.03(+0.30%)
Jun 29, 2015 10.06 10.09 10.00 10.05 56,421 +0.10(+1.01%)
Jun 26, 2015 9.970 10.03 9.927 9.950 9,353 -0.11(-1.09%)
Jun 25, 2015 10.04 10.09 9.970 10.06 8,791 -0.16(-1.61%)
Jun 24, 2015 10.16 10.38 10.10 10.22 5,463 -0.29(-2.71%)
Jun 23, 2015 10.41 10.59 10.41 10.51 30,688 +0.12(+1.20%)
Jun 22, 2015 10.45 10.65 10.34 10.38 20,767 -0.12(-1.19%)
Jun 19, 2015 10.44 10.51 10.44 10.51 25,867 -0.24(-2.23%)
Jun 18, 2015 10.62 10.80 10.62 10.75 19,439 +0.27(+2.58%)
Jun 17, 2015 10.18 10.50 10.18 10.48 34,167 +0.27(+2.64%)
Jun 16, 2015 10.16 10.37 10.16 10.21 20,045 -0.06(-0.63%)
Jun 15, 2015 10.19 10.30 10.15 10.28 28,026 -0.17(-1.67%)
Jun 12, 2015 10.31 10.56 10.31 10.45 36,442 +0.00(+0.05%)
Jun 11, 2015 10.54 10.54 10.39 10.45 74,538 -0.09(-0.90%)
Jun 10, 2015 10.55 10.65 10.51 10.54 28,767 +0.20(+1.93%)
Jun 09, 2015 10.30 10.46 10.29 10.34 34,921 -0.07(-0.67%)
Jun 08, 2015 10.48 10.48 10.37 10.41 5,486 +0.06(+0.58%)
Jun 05, 2015 10.29 10.35 10.26 10.35 9,026 +0.18(+1.77%)
Jun 04, 2015 10.43 10.43 10.15 10.17 68,170 -0.48(-4.51%)
Jun 03, 2015 10.98 10.98 10.61 10.65 32,617 -0.45(-4.05%)
Jun 02, 2015 10.78 11.14 10.78 11.10 22,563 +0.15(+1.37%)
Jun 01, 2015 10.91 11.07 10.91 10.95 30,248 +0.07(+0.64%)
May 29, 2015 10.86 10.95 10.85 10.88 86,365 +0.11(+1.02%)
May 28, 2015 10.80 10.80 10.60 10.77 75,674 -0.64(-5.61%)
May 27, 2015 11.23 11.42 11.23 11.41 38,514 +0.21(+1.92%)
May 26, 2015 11.16 11.20 11.11 11.20 55,527 +0.06(+0.58%)
May 22, 2015 11.13 11.13 11.13 0 +0.12(+1.09%)
May 21, 2015 11.00 11.15 10.97 11.01 28,008 -0.22(-2.00%)
May 20, 2015 11.35 11.35 11.20 11.23 69,652 -0.10(-0.84%)
May 19, 2015 11.48 11.48 11.30 11.33 115,428 -0.42(-3.57%)
May 18, 2015 11.86 11.86 11.67 11.75 23,148 +0.00(+0.00%)
May 15, 2015 11.70 11.76 11.70 11.75 63,044 -0.09(-0.76%)
May 14, 2015 11.81 11.91 11.74 11.84 24,863 +0.04(+0.34%)
May 13, 2015 11.54 11.84 11.54 11.80 46,728 +0.51(+4.52%)
May 12, 2015 11.13 11.31 11.12 11.29 25,371 +0.40(+3.67%)
May 11, 2015 11.00 11.00 10.82 10.89 17,128 -0.13(-1.18%)
May 08, 2015 11.01 11.02 10.86 11.02 9,917 +0.19(+1.75%)
May 07, 2015 11.01 11.11 10.82 10.83 67,173 -0.40(-3.56%)
May 06, 2015 11.39 11.41 11.23 11.23 18,085 -0.26(-2.26%)
May 05, 2015 11.55 11.65 11.47 11.49 16,034 -0.11(-0.95%)
May 04, 2015 11.61 11.61 11.50 11.60 34,254 +0.31(+2.75%)
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.