Indicators

Newcrest Mining Ltd ADR (OP: NCMGY )

15.59 UNCHANGED

Last Price Updated: 3:58 PM EDT, Nov 3, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	20.00	20.41	19.37	19.60	43,646	-0.70(-3.45%)
Jan 29, 2009	19.70	20.40	19.70	20.30	65,790	-0.80(-3.79%)
Jan 28, 2009	21.90	21.90	21.04	21.10	271,069	-0.89(-4.05%)
Jan 27, 2009	22.15	22.15	21.60	21.99	639,035	+1.34(+6.49%)
Jan 26, 2009	21.25	21.40	20.30	20.65	66,721	+0.10(+0.49%)
Jan 23, 2009	20.20	21.00	19.65	20.55	11,591	-0.24(-1.15%)
Jan 22, 2009	21.00	21.15	20.30	20.79	30,554	-1.16(-5.28%)
Jan 21, 2009	21.95	21.95	21.00	21.95	61,552	+2.19(+11.08%)
Jan 20, 2009	20.50	20.60	19.65	19.76	26,742	+0.12(+0.61%)
Jan 16, 2009	19.60	19.85	19.35	19.64	89,485	+0.59(+3.10%)
Jan 15, 2009	18.65	19.25	18.12	19.05	48,659	+0.03(+0.16%)
Jan 14, 2009	19.76	19.87	19.00	19.02	24,069	-1.88(-9.00%)
Jan 13, 2009	21.00	21.20	20.60	20.90	32,449	+0.20(+0.97%)
Jan 12, 2009	21.10	21.30	20.60	20.70	57,655	-0.50(-2.36%)
Jan 09, 2009	21.60	21.80	21.10	21.20	20,058	+0.60(+2.91%)
Jan 08, 2009	20.15	20.65	20.15	20.60	44,253	+0.35(+1.73%)
Jan 07, 2009	21.02	21.75	20.10	20.25	33,613	-2.86(-12.38%)
Jan 06, 2009	22.62	23.25	22.35	23.11	46,906	+0.77(+3.45%)
Jan 05, 2009	22.25	22.60	22.00	22.34	88,976	-2.26(-9.19%)

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.