Newcrest Mining Ltd (OP: NCMGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 28, 2009 | 24.85 | 24.85 | 24.85 | 0 | +0.55(+2.26%) | |
| Aug 26, 2009 | 24.30 | 24.30 | 24.30 | 24.30 | 240 | +0.10(+0.41%) |
| Aug 25, 2009 | 24.20 | 24.20 | 24.20 | 24.20 | 100 | -0.10(-0.41%) |
| Aug 24, 2009 | 24.40 | 24.40 | 24.30 | 24.30 | 550 | +0.45(+1.89%) |
| Aug 20, 2009 | 24.25 | 24.25 | 23.85 | 23.85 | 900 | +0.15(+0.63%) |
| Aug 19, 2009 | 23.60 | 23.70 | 23.60 | 23.70 | 1,900 | -1.10(-4.44%) |
| Aug 18, 2009 | 24.20 | 24.80 | 24.20 | 24.80 | 1,500 | +1.30(+5.53%) |
| Aug 17, 2009 | 23.50 | 23.50 | 23.50 | 23.50 | 500 | -1.00(-4.08%) |
| Aug 14, 2009 | 24.50 | 24.50 | 24.50 | 24.50 | 2,525 | -0.25(-1.01%) |
| Aug 13, 2009 | 24.90 | 24.90 | 24.75 | 24.75 | 1,000 | +0.20(+0.81%) |
| Aug 12, 2009 | 24.55 | 24.55 | 24.55 | 24.55 | 400 | +0.30(+1.24%) |
| Aug 11, 2009 | 24.25 | 24.25 | 24.25 | 24.25 | 500 | -1.00(-3.96%) |
| Aug 10, 2009 | 25.25 | 25.25 | 25.25 | 25.25 | 700 | -0.45(-1.75%) |
| Aug 07, 2009 | 25.70 | 25.70 | 25.70 | 25.70 | 300 | +0.55(+2.19%) |
| Aug 06, 2009 | 25.15 | 25.15 | 25.15 | 25.15 | 100 | -0.60(-2.33%) |
| Aug 05, 2009 | 26.00 | 26.00 | 25.75 | 25.75 | 600 | -0.90(-3.38%) |
| Aug 04, 2009 | 26.55 | 26.65 | 26.55 | 26.65 | 1,400 | +1.35(+5.34%) |
| Aug 03, 2009 | 25.30 | 25.30 | 25.30 | 25.30 | 400 | +0.05(+0.20%) |
| Jul 30, 2009 | 25.25 | 25.25 | 25.25 | 0 | +0.40(+1.61%) | |
| Jul 24, 2009 | 24.85 | 24.85 | 24.85 | 0 | -0.20(-0.80%) | |
| Jul 21, 2009 | 25.05 | 25.05 | 25.05 | 0 | -0.30(-1.18%) | |
| Jul 20, 2009 | 25.50 | 25.50 | 25.10 | 25.35 | 2,400 | +0.37(+1.48%) |
| Jul 15, 2009 | 24.98 | 24.98 | 24.98 | 0 | +1.53(+6.52%) | |
| Jul 10, 2009 | 23.45 | 23.45 | 23.45 | 0 | +0.45(+1.96%) | |
| Jul 09, 2009 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | +1.25(+5.75%) |
| Jul 08, 2009 | 22.00 | 22.00 | 21.75 | 21.75 | 400 | -2.55(-10.49%) |
| Jul 02, 2009 | 24.30 | 24.30 | 24.30 | 0 | +0.20(+0.83%) | |
| Jun 30, 2009 | 24.10 | 24.10 | 24.10 | 0 | -0.40(-1.63%) | |
| Jun 26, 2009 | 24.60 | 24.60 | 24.50 | 24.50 | 4,150 | +0.50(+2.08%) |
| Jun 24, 2009 | 23.75 | 24.00 | 24.00 | 24.00 | 800 | +0.05(+0.21%) |
| Jun 22, 2009 | 23.95 | 23.95 | 23.95 | 0 | -0.55(-2.24%) | |
| Jun 17, 2009 | 24.75 | 24.50 | 24.50 | 24.50 | 12,150 | -0.45(-1.80%) |
| Jun 16, 2009 | 25.10 | 25.10 | 24.95 | 24.95 | 1,200 | -0.05(-0.20%) |
| Jun 15, 2009 | 25.35 | 25.35 | 25.00 | 25.00 | 525 | +0.00(+0.00%) |
| Jun 10, 2009 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Jun 09, 2009 | 25.00 | 25.00 | 25.00 | 25.00 | 600 | -0.25(-0.99%) |
| Jun 08, 2009 | 25.25 | 25.25 | 25.25 | 25.25 | 500 | -1.75(-6.48%) |
| Jun 04, 2009 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | -0.20(-0.74%) |
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.
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.