Newcrest Mining Ltd (OP: NCMGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2010 | 29.00 | 29.00 | 29.00 | 0 | +0.05(+0.17%) | |
| Jul 28, 2010 | 28.95 | 28.95 | 28.95 | 0 | -0.85(-2.85%) | |
| Jul 26, 2010 | 29.80 | 29.80 | 29.80 | 0 | +1.30(+4.56%) | |
| Jul 23, 2010 | 28.50 | 28.50 | 28.50 | 28.50 | 2,100 | -0.60(-2.06%) |
| Jul 21, 2010 | 29.10 | 29.10 | 29.10 | 0 | +0.10(+0.34%) | |
| Jul 20, 2010 | 29.00 | 29.00 | 29.00 | 29.00 | 1,000 | -0.30(-1.02%) |
| Jul 16, 2010 | 29.30 | 29.30 | 29.30 | 0 | -0.55(-1.84%) | |
| Jul 09, 2010 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | +1.15(+4.01%) |
| Jul 02, 2010 | 28.70 | 28.70 | 28.70 | 0 | -2.40(-7.72%) | |
| Jun 28, 2010 | 31.10 | 31.10 | 31.10 | 0 | +0.20(+0.65%) | |
| Jun 25, 2010 | 30.50 | 30.90 | 30.50 | 30.90 | 450 | -0.25(-0.80%) |
| Jun 22, 2010 | 31.15 | 31.15 | 31.15 | 0 | +0.65(+2.13%) | |
| Jun 21, 2010 | 31.00 | 31.15 | 30.50 | 30.50 | 4,700 | -0.20(-0.65%) |
| Jun 18, 2010 | 30.75 | 30.75 | 30.70 | 30.70 | 1,116 | +0.75(+2.50%) |
| Jun 17, 2010 | 29.95 | 29.95 | 29.95 | 29.95 | 4,800 | +0.55(+1.87%) |
| Jun 11, 2010 | 29.40 | 29.40 | 29.40 | 0 | +1.05(+3.70%) | |
| Jun 10, 2010 | 28.35 | 28.35 | 28.35 | 28.35 | 100 | +1.65(+6.18%) |
| Jun 04, 2010 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | +0.10(+0.38%) |
| Jun 03, 2010 | 27.30 | 27.30 | 26.60 | 26.60 | 797 | -0.45(-1.66%) |
| May 28, 2010 | 27.05 | 27.05 | 27.05 | 0 | -0.70(-2.52%) | |
| May 27, 2010 | 27.85 | 27.85 | 27.75 | 27.75 | 4,000 | +3.00(+12.12%) |
| May 25, 2010 | 24.75 | 24.75 | 24.75 | 0 | -0.50(-1.98%) | |
| May 21, 2010 | 25.25 | 25.25 | 25.25 | 0 | -0.15(-0.59%) | |
| May 20, 2010 | 25.40 | 25.40 | 25.40 | 25.40 | 4,000 | -1.60(-5.93%) |
| May 19, 2010 | 27.45 | 27.45 | 27.00 | 27.00 | 2,500 | -2.50(-8.47%) |
| May 18, 2010 | 29.50 | 29.50 | 29.50 | 29.50 | 100 | +0.50(+1.72%) |
| May 17, 2010 | 29.35 | 29.80 | 29.00 | 29.00 | 890 | +0.00(+0.00%) |
| May 14, 2010 | 29.50 | 29.50 | 29.00 | 29.00 | 2,100 | -0.55(-1.86%) |
| May 12, 2010 | 29.55 | 29.55 | 29.55 | 29.55 | 0 | +0.85(+2.96%) |
| May 11, 2010 | 28.70 | 28.70 | 28.70 | 28.70 | 400 | +1.20(+4.36%) |
| May 07, 2010 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | -0.05(-0.18%) |
| May 05, 2010 | 27.55 | 27.55 | 27.55 | 27.55 | 17,500 | -0.40(-1.43%) |
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.
