Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newcrest Mining Ltd ADR (OP: NCMGY )

15.59 UNCHANGED
Last Price Updated: 3:58 PM EDT, Nov 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 10.25 10.26 10.00 10.06 0 -0.24(-2.33%)
Feb 27, 2014 10.21 10.33 10.21 10.30 39,945 +0.12(+1.18%)
Feb 26, 2014 10.38 10.38 10.16 10.18 45,954 -0.27(-2.54%)
Feb 25, 2014 10.48 10.48 10.43 10.45 12,719 -0.06(-0.62%)
Feb 24, 2014 10.43 10.62 10.05 10.51 72,876 +0.46(+4.58%)
Feb 21, 2014 10.06 10.16 10.03 10.05 0 +0.20(+2.03%)
Feb 20, 2014 9.660 9.850 9.601 9.850 38,618 -0.10(-1.01%)
Feb 19, 2014 10.14 10.29 9.950 9.950 149,920 -0.39(-3.77%)
Feb 18, 2014 10.29 10.34 10.23 10.34 32,392 -0.02(-0.19%)
Feb 14, 2014 10.36 10.36 10.36 0 +0.04(+0.37%)
Feb 13, 2014 10.11 10.35 10.11 10.32 22,009 +0.41(+4.15%)
Feb 12, 2014 9.980 10.00 9.860 9.910 45,801 -0.56(-5.35%)
Feb 11, 2014 10.33 10.53 10.32 10.47 94,543 +0.52(+5.23%)
Feb 10, 2014 9.860 9.950 9.850 9.950 104,932 +0.49(+5.18%)
Feb 07, 2014 9.260 9.460 9.240 9.460 0 +0.35(+3.84%)
Feb 06, 2014 9.115 9.130 9.070 9.110 16,535 +0.08(+0.86%)
Feb 05, 2014 9.080 9.110 9.000 9.032 44,553 +0.02(+0.24%)
Feb 04, 2014 8.930 9.020 8.920 9.010 51,904 +0.51(+6.00%)
Feb 03, 2014 8.550 8.630 8.442 8.500 75,963 +0.14(+1.67%)
Jan 31, 2014 8.330 8.410 8.310 8.360 0 +0.04(+0.48%)
Jan 30, 2014 8.360 8.360 8.250 8.320 17,660 -0.17(-2.00%)
Jan 29, 2014 8.350 8.490 8.320 8.490 33,009 +0.16(+1.92%)
Jan 28, 2014 8.280 8.375 8.270 8.330 138,018 +0.18(+2.21%)
Jan 27, 2014 8.200 8.210 8.130 8.150 55,009 -0.11(-1.33%)
Jan 24, 2014 8.300 8.320 8.190 8.260 0 -0.09(-1.08%)
Jan 23, 2014 8.230 8.380 8.230 8.350 173,516 +0.11(+1.33%)
Jan 22, 2014 8.348 8.350 8.190 8.240 28,029 -0.22(-2.60%)
Jan 21, 2014 8.392 8.460 8.360 8.460 54,566 +0.12(+1.44%)
Jan 17, 2014 8.340 8.340 8.340 0 +0.36(+4.51%)
Jan 16, 2014 7.980 8.100 7.970 7.980 28,126 +0.03(+0.38%)
Jan 15, 2014 7.890 7.980 7.890 7.950 49,813 +0.06(+0.76%)
Jan 14, 2014 7.870 7.918 7.840 7.890 30,533 -0.09(-1.13%)
Jan 13, 2014 7.980 8.070 7.930 7.980 48,081 +0.31(+4.04%)
Jan 10, 2014 7.550 7.670 7.540 7.670 16,682 +0.12(+1.59%)
Jan 09, 2014 7.480 7.550 7.460 7.550 43,930 +0.10(+1.34%)
Jan 08, 2014 7.420 7.480 7.420 7.450 46,581 -0.20(-2.61%)
Jan 07, 2014 7.660 7.680 7.610 7.650 137,260 -0.13(-1.67%)
Jan 06, 2014 7.810 7.810 7.730 7.780 44,475 -0.02(-0.26%)
Jan 03, 2014 7.725 7.820 7.725 7.800 0 +0.27(+3.59%)
Jan 02, 2014 7.430 7.540 7.430 7.530 144,701 +0.49(+6.96%)
Dec 31, 2013 7.040 7.040 7.040 0 +0.08(+1.15%)
Dec 30, 2013 7.008 7.060 6.950 6.960 54,554 -0.01(-0.14%)
Dec 27, 2013 6.850 7.010 6.850 6.970 23,039 +0.11(+1.60%)
Dec 26, 2013 6.850 6.935 6.820 6.860 49,992 -0.03(-0.44%)
Dec 24, 2013 6.685 6.890 6.680 6.890 12,966 +0.16(+2.38%)
Dec 23, 2013 6.824 6.824 6.710 6.730 74,373 -0.20(-2.89%)
Dec 20, 2013 6.740 6.960 6.740 6.930 84,456 +0.62(+9.83%)
Dec 19, 2013 6.370 6.370 6.300 6.310 71,991 -0.14(-2.17%)
Dec 18, 2013 6.426 6.620 6.410 6.450 88,413 +0.03(+0.47%)
Dec 17, 2013 6.581 6.581 6.420 6.420 50,224 -0.25(-3.75%)
Dec 16, 2013 6.600 6.820 6.600 6.670 40,537 +0.03(+0.45%)
Dec 13, 2013 6.604 6.718 6.580 6.640 0 +0.19(+2.95%)
Dec 12, 2013 6.510 6.510 6.360 6.450 83,936 -0.27(-4.02%)
Dec 11, 2013 6.790 6.960 6.720 6.720 65,090 +0.12(+1.82%)
Dec 10, 2013 6.505 6.630 6.505 6.600 92,915 -0.06(-0.83%)
Dec 09, 2013 6.505 6.670 6.505 6.655 27,521 +0.00(+0.02%)
Dec 06, 2013 6.540 6.676 6.540 6.654 35,293 +0.22(+3.35%)
Dec 05, 2013 6.405 6.490 6.360 6.439 100,275 -0.21(-3.18%)
Dec 04, 2013 6.450 6.690 6.435 6.650 91,694 +0.07(+1.08%)
Dec 03, 2013 6.680 6.680 6.480 6.579 140,951 -0.27(-3.96%)
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.