Newcrest Mining Ltd ADR (OP: NCMGY )

13.48 -0.07 (-0.48%)
Streaming Delayed Price Updated: 3:09 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 15.74 16.14 15.74 16.05 10,389 +0.11(+0.66%)
Jul 30, 2018 15.89 15.99 15.81 15.95 3,994 +0.21(+1.33%)
Jul 27, 2018 15.93 15.93 15.46 15.73 10,700 +0.39(+2.54%)
Jul 26, 2018 15.25 15.52 15.25 15.35 18,255 +0.36(+2.37%)
Jul 25, 2018 14.67 14.99 14.67 14.99 13,210 +0.01(+0.07%)
Jul 24, 2018 15.04 15.06 14.87 14.98 35,287 +0.36(+2.46%)
Jul 23, 2018 14.80 14.96 14.62 14.62 8,855 -0.29(-1.98%)
Jul 20, 2018 14.55 14.99 14.55 14.91 12,310 +0.24(+1.64%)
Jul 19, 2018 14.80 14.80 14.62 14.68 10,235 -0.33(-2.20%)
Jul 18, 2018 15.03 15.05 14.86 15.01 8,861 -0.22(-1.48%)
Jul 17, 2018 15.37 15.56 15.19 15.23 19,663 -0.25(-1.61%)
Jul 16, 2018 15.64 15.64 15.48 15.48 7,927 -0.36(-2.27%)
Jul 13, 2018 16.17 16.17 15.80 15.84 5,742 -0.18(-1.12%)
Jul 12, 2018 16.24 16.24 15.94 16.02 6,667 +0.29(+1.88%)
Jul 11, 2018 15.99 15.99 15.71 15.72 11,023 -0.58(-3.56%)
Jul 10, 2018 16.61 16.61 16.21 16.30 8,924 -0.27(-1.66%)
Jul 09, 2018 16.57 16.63 16.40 16.58 9,228 +0.16(+0.97%)
Jul 06, 2018 16.19 16.45 16.19 16.42 8,149 +0.39(+2.43%)
Jul 05, 2018 16.05 16.30 15.84 16.03 3,516 +0.17(+1.07%)
Jul 03, 2018 15.86 15.86 15.86 0 -0.08(-0.50%)
Jul 02, 2018 15.72 16.03 15.67 15.94 12,693 -0.26(-1.64%)
Jun 29, 2018 16.36 16.36 15.95 16.20 10,481 +0.06(+0.40%)
Jun 28, 2018 15.66 16.18 15.66 16.14 13,592 +0.40(+2.54%)
Jun 27, 2018 15.86 15.96 15.66 15.74 10,406 -0.21(-1.32%)
Jun 26, 2018 16.35 16.35 15.92 15.95 9,994 -0.12(-0.75%)
Jun 25, 2018 15.65 16.33 15.65 16.07 7,471 +0.02(+0.16%)
Jun 22, 2018 15.58 16.10 15.58 16.05 9,602 +0.32(+2.00%)
Jun 21, 2018 16.22 16.22 15.65 15.73 20,246 +0.24(+1.55%)
Jun 20, 2018 15.45 15.70 15.45 15.49 32,018 -0.15(-0.96%)
Jun 19, 2018 15.57 15.84 15.40 15.64 15,049 +0.02(+0.13%)
Jun 18, 2018 15.31 15.86 15.31 15.62 10,610 +0.15(+1.00%)
Jun 15, 2018 15.55 15.30 15.46 15,496 +0.10(+0.62%)
Jun 14, 2018 15.31 15.78 15.31 15.37 62,610 -0.08(-0.52%)
Jun 13, 2018 15.21 15.55 15.21 15.45 8,916 -0.03(-0.19%)
Jun 12, 2018 15.81 15.81 15.47 15.48 16,781 -0.63(-3.91%)
Jun 11, 2018 16.07 16.21 15.92 16.11 6,145 +0.18(+1.13%)
Jun 08, 2018 15.35 16.04 15.35 15.93 10,092 -0.30(-1.85%)
Jun 07, 2018 16.07 16.32 16.07 16.23 14,452 -0.32(-1.96%)
Jun 06, 2018 16.72 16.72 16.50 16.55 5,642 +0.39(+2.44%)
Jun 05, 2018 16.47 16.47 16.08 16.16 7,545 -0.01(-0.06%)
Jun 04, 2018 15.80 16.39 15.80 16.17 17,331 +0.28(+1.76%)
Jun 01, 2018 15.96 15.96 15.82 15.89 23,087 +0.16(+1.02%)
May 31, 2018 15.76 15.91 15.65 15.73 19,713 +0.00(+0.00%)
May 30, 2018 15.65 15.74 15.61 15.73 32,113 +0.34(+2.21%)
May 29, 2018 15.46 15.67 15.36 15.39 15,450 -0.34(-2.16%)
May 25, 2018 15.73 15.73 15.73 0 -0.10(-0.63%)
May 24, 2018 15.81 15.83 15.66 15.83 18,040 -0.06(-0.38%)
May 23, 2018 15.58 15.89 15.58 15.89 25,406 +0.01(+0.06%)
May 22, 2018 15.56 16.17 15.56 15.88 49,528 -0.15(-0.94%)
May 21, 2018 16.11 16.11 15.92 16.03 9,473 +0.36(+2.30%)
May 18, 2018 15.39 15.68 15.39 15.67 6,945 -0.23(-1.45%)
May 17, 2018 15.64 15.96 15.64 15.90 12,726 -0.04(-0.25%)
May 16, 2018 15.97 15.97 15.89 15.94 6,932 -0.02(-0.09%)
May 15, 2018 15.97 16.22 15.90 15.96 22,041 -0.69(-4.12%)
May 14, 2018 16.41 16.74 16.41 16.64 6,832 -0.24(-1.42%)
May 11, 2018 17.20 17.20 16.80 16.88 8,470 -0.03(-0.18%)
May 10, 2018 16.70 16.92 16.64 16.91 7,077 +0.43(+2.61%)
May 09, 2018 16.29 16.57 16.29 16.48 5,993 +0.31(+1.92%)
May 08, 2018 16.25 16.32 16.01 16.17 16,604 -0.27(-1.64%)
May 07, 2018 16.36 16.58 16.36 16.44 28,384 +0.07(+0.43%)
May 04, 2018 16.22 16.66 16.22 16.37 28,896 +0.10(+0.61%)
May 03, 2018 16.23 16.32 16.16 16.27 23,917 +0.44(+2.78%)
May 02, 2018 16.00 16.10 15.83 15.83 52,889 -0.05(-0.31%)
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.