Newcrest Mining Ltd (OP: NCMGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jun 01, 2009 | 24.50 | 27.20 | 27.20 | 27.20 | 0 | +0.60(+2.26%) |
| May 29, 2009 | 25.65 | 26.60 | 25.65 | 26.60 | 1,100 | +0.80(+3.10%) |
| May 28, 2009 | 25.75 | 25.80 | 25.75 | 25.80 | 1,200 | +0.45(+1.78%) |
| May 27, 2009 | 25.35 | 25.35 | 25.35 | 25.35 | 200 | +0.35(+1.40%) |
| May 26, 2009 | 25.05 | 25.05 | 25.00 | 25.00 | 300 | +0.50(+2.04%) |
| May 21, 2009 | 27.20 | 24.50 | 24.50 | 24.50 | 0 | +2.20(+9.87%) |
| May 18, 2009 | 22.30 | 22.30 | 22.30 | 22.30 | 0 | +0.05(+0.22%) |
| May 15, 2009 | 22.25 | 22.30 | 22.25 | 22.25 | 1,400 | -0.15(-0.67%) |
| May 13, 2009 | 22.40 | 22.40 | 22.40 | 0 | -0.55(-2.40%) | |
| May 12, 2009 | 22.95 | 22.95 | 22.95 | 22.95 | 100 | +0.95(+4.32%) |
| May 11, 2009 | 22.00 | 22.00 | 22.00 | 22.00 | 400 | -0.80(-3.51%) |
| May 06, 2009 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | -0.35(-1.51%) |
| May 05, 2009 | 23.15 | 23.15 | 23.15 | 23.15 | 800 | +0.05(+0.22%) |
| May 04, 2009 | 23.10 | 23.10 | 23.10 | 23.10 | 300 | +1.40(+6.45%) |
| May 01, 2009 | 21.70 | 21.70 | 21.70 | 21.70 | 167 | -0.45(-2.03%) |
| Apr 29, 2009 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | -0.05(-0.23%) |
| Apr 27, 2009 | 22.20 | 22.20 | 22.20 | 0 | -0.20(-0.89%) | |
| Apr 24, 2009 | 22.40 | 22.40 | 22.40 | 22.40 | 4,000 | +1.70(+8.21%) |
| Apr 23, 2009 | 20.50 | 20.70 | 20.50 | 20.70 | 3,035 | +0.20(+0.98%) |
| Apr 21, 2009 | 20.50 | 20.50 | 20.50 | 0 | +0.60(+3.02%) | |
| Apr 19, 2009 | 19.90 | 19.90 | 19.90 | 0 | +0.00(+0.00%) | |
| Apr 17, 2009 | 19.90 | 19.90 | 19.90 | 19.90 | 1,700 | -2.10(-9.55%) |
| Apr 15, 2009 | 22.00 | 22.00 | 22.00 | 0 | +1.25(+6.02%) | |
| Apr 09, 2009 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | +0.50(+2.47%) |
| Apr 08, 2009 | 20.25 | 20.25 | 20.25 | 20.25 | 400 | +0.25(+1.25%) |
| Apr 06, 2009 | 20.00 | 20.00 | 20.00 | 0 | -3.00(-13.04%) | |
| Apr 02, 2009 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.70(+3.14%) |
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.
