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 (%)
Sep 29, 2017	16.46	16.53	16.38	16.51	6,508	-0.16(-0.96%)
Sep 28, 2017	16.26	16.73	16.26	16.67	23,314	+0.01(+0.06%)
Sep 27, 2017	16.66	16.79	16.62	16.66	23,701	-0.18(-1.07%)
Sep 26, 2017	17.05	17.08	16.76	16.84	40,531	-0.84(-4.75%)
Sep 25, 2017	16.86	17.68	16.86	17.68	30,318	+0.36(+2.08%)
Sep 22, 2017	17.40	17.40	17.20	17.32	7,572	+0.07(+0.41%)
Sep 21, 2017	17.12	17.31	17.12	17.25	14,808	-0.40(-2.27%)
Sep 20, 2017	18.10	18.33	17.53	17.65	21,923	-0.44(-2.43%)
Sep 19, 2017	17.99	18.09	17.86	18.09	7,069	+0.49(+2.78%)
Sep 18, 2017	17.71	17.81	17.52	17.60	14,680	-0.08(-0.45%)
Sep 15, 2017	17.72	17.77	17.67	17.68	9,799	-0.35(-1.94%)
Sep 14, 2017	17.52	18.03	17.52	18.03	9,492	+0.46(+2.62%)
Sep 13, 2017	17.72	17.72	17.57	17.57	8,269	-0.30(-1.68%)
Sep 12, 2017	17.51	17.87	17.51	17.87	11,013	-0.08(-0.45%)
Sep 11, 2017	18.23	18.23	17.95	17.95	12,068	-0.63(-3.39%)
Sep 08, 2017	18.73	18.94	18.45	18.58	30,542	-0.43(-2.26%)
Sep 07, 2017	18.66	19.01	18.66	19.01	13,177	+0.35(+1.88%)
Sep 06, 2017	18.54	18.82	18.54	18.66	20,337	-0.31(-1.63%)
Sep 05, 2017	19.22	19.22	18.75	18.97	21,903	+0.33(+1.77%)

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.