Newcrest Mining Ltd (OP: NCMGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2010 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.50(+1.64%) |
| Apr 22, 2010 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.50(+1.67%) |
| Apr 16, 2010 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | -1.60(-5.06%) |
| Apr 15, 2010 | 31.60 | 31.60 | 31.60 | 31.60 | 1,600 | +0.45(+1.44%) |
| Apr 13, 2010 | 31.15 | 31.15 | 31.15 | 31.15 | 0 | -1.05(-3.26%) |
| Apr 12, 2010 | 32.25 | 32.25 | 32.20 | 32.20 | 1,500 | -1.20(-3.59%) |
| Apr 09, 2010 | 33.40 | 33.40 | 33.40 | 33.40 | 100 | +0.45(+1.37%) |
| Apr 08, 2010 | 32.95 | 32.95 | 32.95 | 32.95 | 11,375 | +0.05(+0.15%) |
| Apr 07, 2010 | 32.90 | 32.90 | 32.90 | 32.90 | 500 | +0.85(+2.65%) |
| Apr 06, 2010 | 31.80 | 32.05 | 31.80 | 32.05 | 3,200 | +1.15(+3.72%) |
| Apr 05, 2010 | 30.70 | 30.90 | 30.70 | 30.90 | 600 | +1.00(+3.34%) |
| Mar 31, 2010 | 29.90 | 29.90 | 29.90 | 0 | -0.35(-1.16%) | |
| Mar 30, 2010 | 30.25 | 30.25 | 30.25 | 30.25 | 1,000 | +0.15(+0.50%) |
| Mar 25, 2010 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | -0.15(-0.50%) |
| Mar 23, 2010 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | +0.00(+0.00%) |
| Mar 22, 2010 | 30.25 | 30.25 | 30.25 | 30.25 | 135 | -1.10(-3.51%) |
| Mar 17, 2010 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | +1.15(+3.81%) |
| Mar 15, 2010 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.20(+0.67%) |
| Mar 12, 2010 | 30.00 | 30.00 | 30.00 | 30.00 | 200 | -0.60(-1.96%) |
| Mar 11, 2010 | 30.55 | 30.60 | 30.55 | 30.60 | 400 | -0.40(-1.29%) |
| Mar 10, 2010 | 31.00 | 31.00 | 31.00 | 31.00 | 150 | +0.00(+0.00%) |
| Mar 09, 2010 | 31.00 | 31.00 | 31.00 | 31.00 | 400 | +0.15(+0.49%) |
| Mar 08, 2010 | 31.00 | 31.00 | 30.85 | 30.85 | 400 | +0.25(+0.82%) |
| Mar 05, 2010 | 30.25 | 30.60 | 30.25 | 30.60 | 700 | +1.60(+5.52%) |
| Mar 03, 2010 | 29.00 | 29.00 | 29.00 | 0 | -0.50(-1.69%) | |
| Mar 02, 2010 | 29.60 | 29.60 | 29.00 | 29.50 | 3,700 | +1.75(+6.31%) |
| Feb 26, 2010 | 27.75 | 27.75 | 27.75 | 0 | +0.55(+2.02%) | |
| Feb 25, 2010 | 27.20 | 27.20 | 27.20 | 27.20 | 300 | -1.60(-5.56%) |
| Feb 24, 2010 | 28.65 | 28.80 | 28.65 | 28.80 | 4,500 | -1.20(-4.00%) |
| Feb 17, 2010 | 30.00 | 30.00 | 30.00 | 0 | +1.40(+4.90%) | |
| Feb 16, 2010 | 29.35 | 29.35 | 28.60 | 28.60 | 1,959 | -0.75(-2.56%) |
| Feb 12, 2010 | 29.35 | 29.35 | 29.35 | 0 | +0.95(+3.35%) | |
| Feb 11, 2010 | 28.40 | 28.40 | 28.40 | 28.40 | 250 | +1.40(+5.19%) |
| Feb 10, 2010 | 27.00 | 27.00 | 27.00 | 27.00 | 1,200 | -0.50(-1.82%) |
| Feb 09, 2010 | 27.45 | 27.50 | 27.00 | 27.50 | 800 | +0.50(+1.85%) |
| Feb 08, 2010 | 27.00 | 27.00 | 27.00 | 27.00 | 200 | -2.00(-6.90%) |
| Feb 03, 2010 | 29.00 | 29.00 | 29.00 | 0 | +0.90(+3.20%) | |
| Feb 02, 2010 | 28.10 | 28.10 | 28.10 | 28.10 | 200 | -0.15(-0.53%) |
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.
