Financial News
Newcrest Mining Ltd (OP: NCMGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2011 | 38.55 | 38.61 | 38.35 | 38.35 | 850 | -0.75(-1.92%) |
| Feb 25, 2011 | 39.25 | 39.25 | 39.10 | 39.10 | 699 | -0.45(-1.14%) |
| Feb 24, 2011 | 39.25 | 39.55 | 39.25 | 39.55 | 497 | +0.60(+1.54%) |
| Feb 23, 2011 | 38.95 | 38.95 | 38.95 | 38.95 | 100 | -0.05(-0.13%) |
| Feb 17, 2011 | 39.00 | 39.00 | 39.00 | 0 | +0.10(+0.26%) | |
| Feb 16, 2011 | 38.20 | 38.90 | 38.20 | 38.90 | 300 | +1.05(+2.77%) |
| Feb 15, 2011 | 37.85 | 37.85 | 37.85 | 37.85 | 500 | +0.00(+0.00%) |
| Feb 14, 2011 | 37.85 | 37.85 | 37.85 | 37.85 | 100 | +0.85(+2.30%) |
| Feb 11, 2011 | 37.00 | 37.00 | 37.00 | 37.00 | 100 | -0.88(-2.32%) |
| Feb 10, 2011 | 37.88 | 37.88 | 37.88 | 37.88 | 1,000 | -0.62(-1.61%) |
| Feb 09, 2011 | 38.50 | 38.50 | 38.50 | 38.50 | 200 | +0.50(+1.32%) |
| Feb 08, 2011 | 38.25 | 39.00 | 38.00 | 38.00 | 1,825 | -0.15(-0.39%) |
| Feb 07, 2011 | 38.50 | 38.50 | 38.15 | 38.15 | 265 | -0.60(-1.55%) |
| Feb 04, 2011 | 38.75 | 38.75 | 37.90 | 38.75 | 1,692 | +1.25(+3.33%) |
| Feb 03, 2011 | 37.50 | 37.50 | 37.50 | 37.50 | 440 | +0.05(+0.13%) |
| Feb 01, 2011 | 37.45 | 37.45 | 37.45 | 0 | +1.45(+4.03%) | |
| Jan 21, 2011 | 36.00 | 36.00 | 36.00 | 36.00 | 0 | -0.60(-1.64%) |
| Jan 20, 2011 | 37.20 | 37.20 | 36.60 | 36.60 | 200 | -1.05(-2.79%) |
| Jan 19, 2011 | 38.00 | 38.00 | 37.65 | 37.65 | 800 | -1.85(-4.68%) |
| Jan 18, 2011 | 37.80 | 39.50 | 37.80 | 39.50 | 375 | +2.20(+5.90%) |
| Jan 14, 2011 | 37.40 | 37.90 | 37.25 | 37.30 | 1,169 | -1.25(-3.24%) |
| Jan 13, 2011 | 38.75 | 38.80 | 38.55 | 38.55 | 1,750 | -0.45(-1.15%) |
| Jan 12, 2011 | 39.00 | 39.00 | 39.00 | 39.00 | 375 | +0.95(+2.50%) |
| Jan 11, 2011 | 38.00 | 38.05 | 37.00 | 38.05 | 2,075 | -0.45(-1.17%) |
| Jan 10, 2011 | 38.00 | 38.50 | 38.00 | 38.50 | 475 | +0.25(+0.65%) |
| Jan 07, 2011 | 38.25 | 38.25 | 38.25 | 38.25 | 667 | -1.25(-3.16%) |
| Jan 05, 2011 | 39.50 | 39.50 | 39.50 | 0 | -0.55(-1.37%) | |
| Jan 04, 2011 | 40.50 | 40.50 | 40.05 | 40.05 | 1,028 | -1.15(-2.79%) |
| Jan 03, 2011 | 41.00 | 41.20 | 41.00 | 41.20 | 1,210 | -0.15(-0.36%) |
| Dec 30, 2010 | 41.35 | 41.35 | 41.35 | 0 | -0.05(-0.12%) | |
| Dec 29, 2010 | 41.30 | 41.40 | 41.30 | 41.40 | 857 | +1.10(+2.73%) |
| Dec 28, 2010 | 40.40 | 40.40 | 40.30 | 40.30 | 244 | -0.50(-1.23%) |
| Dec 23, 2010 | 40.80 | 40.80 | 40.80 | 0 | +0.35(+0.87%) | |
| Dec 21, 2010 | 40.45 | 40.45 | 40.45 | 0 | -0.55(-1.34%) | |
| Dec 20, 2010 | 41.00 | 41.00 | 39.90 | 41.00 | 851 | +0.40(+0.99%) |
| Dec 15, 2010 | 40.60 | 40.60 | 40.60 | 32,000 | -0.05(-0.12%) | |
| Dec 14, 2010 | 40.65 | 40.65 | 40.65 | 40.65 | 861 | +1.40(+3.57%) |
| Dec 13, 2010 | 39.25 | 39.25 | 39.25 | 39.25 | 0 | +0.00(+0.00%) |
| Dec 10, 2010 | 39.25 | 39.25 | 39.25 | 39.25 | 3,245 | -0.75(-1.88%) |
| Dec 08, 2010 | 40.00 | 40.00 | 40.00 | 2,600 | -0.35(-0.87%) | |
| Dec 07, 2010 | 41.10 | 41.20 | 40.35 | 40.35 | 3,615 | -0.20(-0.49%) |
| Dec 06, 2010 | 41.00 | 41.00 | 40.55 | 40.55 | 231 | -0.45(-1.10%) |
| Dec 03, 2010 | 41.00 | 41.00 | 40.00 | 41.00 | 1,046 | +1.00(+2.50%) |
| Dec 02, 2010 | 40.50 | 40.50 | 40.00 | 40.00 | 1,000 | +1.55(+4.03%) |
| Dec 01, 2010 | 38.45 | 38.45 | 38.45 | 38.45 | 200 | +0.35(+0.92%) |
| Nov 29, 2010 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | -0.65(-1.68%) |
| Nov 26, 2010 | 38.75 | 38.75 | 38.75 | 38.75 | 1,640 | -0.75(-1.90%) |
| Nov 24, 2010 | 39.50 | 39.50 | 39.50 | 39.50 | 100 | +0.90(+2.33%) |
| Nov 23, 2010 | 38.45 | 38.60 | 38.45 | 38.60 | 1,450 | -0.55(-1.40%) |
| Nov 22, 2010 | 39.15 | 39.15 | 39.15 | 39.15 | 100 | +0.05(+0.13%) |
| Nov 19, 2010 | 39.10 | 39.10 | 39.10 | 39.10 | 100 | -1.00(-2.49%) |
| Nov 18, 2010 | 40.00 | 40.10 | 40.00 | 40.10 | 314 | +1.50(+3.89%) |
| Nov 17, 2010 | 38.60 | 38.60 | 38.60 | 38.60 | 200 | -0.90(-2.28%) |
| Nov 16, 2010 | 39.70 | 39.70 | 39.50 | 39.50 | 931 | -1.80(-4.36%) |
| Nov 15, 2010 | 41.30 | 41.30 | 41.30 | 41.30 | 400 | +0.35(+0.85%) |
| Nov 12, 2010 | 40.95 | 40.95 | 40.95 | 40.95 | 1,000 | -2.00(-4.66%) |
| Nov 09, 2010 | 42.95 | 42.95 | 42.95 | 42.95 | 0 | -0.70(-1.60%) |
| Nov 08, 2010 | 43.30 | 43.75 | 43.30 | 43.65 | 2,350 | +1.65(+3.93%) |
| Nov 04, 2010 | 42.00 | 42.00 | 42.00 | 1,465 | +2.30(+5.79%) | |
| Nov 02, 2010 | 39.70 | 39.70 | 39.70 | 200 | +0.30(+0.76%) | |
| Nov 01, 2010 | 39.85 | 39.85 | 39.40 | 39.40 | 525 | -0.10(-0.25%) |
| Oct 29, 2010 | 39.30 | 39.50 | 38.00 | 39.50 | 1,330 | +0.50(+1.28%) |
| Oct 28, 2010 | 38.55 | 39.35 | 38.55 | 39.00 | 775 | -1.05(-2.62%) |
| Oct 25, 2010 | 40.05 | 40.05 | 40.05 | 1,500 | +1.20(+3.09%) | |
| Oct 22, 2010 | 38.65 | 38.85 | 38.65 | 38.85 | 872 | +0.20(+0.52%) |
| Oct 21, 2010 | 38.65 | 38.65 | 38.65 | 38.65 | 200 | -0.85(-2.15%) |
| Oct 20, 2010 | 39.20 | 39.50 | 39.20 | 39.50 | 13,789 | -1.45(-3.54%) |
| Oct 18, 2010 | 40.95 | 40.95 | 40.95 | 450 | -0.55(-1.33%) | |
| Oct 15, 2010 | 41.50 | 41.50 | 41.50 | 41.50 | 1,600 | -0.35(-0.84%) |
| Oct 14, 2010 | 41.56 | 41.85 | 41.56 | 41.85 | 2,045 | +0.40(+0.97%) |
| Oct 13, 2010 | 41.45 | 41.45 | 41.45 | 41.45 | 100 | +1.15(+2.85%) |
| Oct 12, 2010 | 40.30 | 40.30 | 40.30 | 40.30 | 150 | -1.00(-2.42%) |
| Oct 11, 2010 | 41.30 | 41.30 | 41.30 | 41.30 | 275 | +0.80(+1.98%) |
| Oct 08, 2010 | 41.35 | 41.35 | 40.50 | 40.50 | 811 | -0.25(-0.61%) |
| Oct 07, 2010 | 41.25 | 41.25 | 40.75 | 40.75 | 488 | -0.05(-0.12%) |
| Oct 06, 2010 | 40.75 | 40.80 | 40.75 | 40.80 | 808 | +1.00(+2.51%) |
| Oct 05, 2010 | 39.15 | 39.80 | 38.50 | 39.80 | 1,140 | +0.80(+2.05%) |
| Oct 04, 2010 | 40.00 | 40.00 | 39.00 | 39.00 | 400 | +0.00(+0.00%) |
| Oct 01, 2010 | 39.00 | 39.00 | 38.00 | 39.00 | 1,841 | +1.05(+2.77%) |
| Sep 30, 2010 | 38.49 | 38.70 | 37.85 | 37.95 | 72,523 | -0.65(-1.68%) |
| Sep 29, 2010 | 38.65 | 38.65 | 38.50 | 38.60 | 5,530 | +0.85(+2.25%) |
| Sep 28, 2010 | 37.60 | 37.75 | 37.35 | 37.75 | 123,735 | -0.15(-0.40%) |
| Sep 27, 2010 | 37.70 | 37.90 | 37.70 | 37.90 | 272 | -0.80(-2.07%) |
| Sep 23, 2010 | 38.70 | 38.70 | 38.70 | 0 | -0.85(-2.15%) | |
| Sep 21, 2010 | 39.55 | 39.55 | 39.55 | 0 | +0.55(+1.41%) | |
| Sep 17, 2010 | 39.00 | 39.00 | 39.00 | 0 | +1.70(+4.56%) | |
| Sep 14, 2010 | 37.30 | 37.30 | 37.30 | 0 | +2.30(+6.57%) | |
| Sep 10, 2010 | 35.00 | 35.00 | 35.00 | 0 | -1.70(-4.63%) | |
| Sep 09, 2010 | 36.70 | 36.70 | 36.70 | 36.70 | 280 | +0.88(+2.46%) |
| Sep 08, 2010 | 35.75 | 35.82 | 35.75 | 35.82 | 350 | +1.82(+5.35%) |
| Sep 07, 2010 | 34.00 | 34.00 | 34.00 | 34.00 | 800 | -0.75(-2.16%) |
| Sep 03, 2010 | 34.75 | 34.75 | 34.75 | 34.75 | 30,900 | +0.25(+0.72%) |
| Sep 02, 2010 | 34.50 | 34.50 | 34.50 | 34.50 | 100 | +0.25(+0.73%) |
| Sep 01, 2010 | 34.25 | 34.25 | 34.25 | 34.25 | 250 | +0.75(+2.24%) |
| Aug 31, 2010 | 32.03 | 33.50 | 32.03 | 33.50 | 1,265 | +2.45(+7.89%) |
| Aug 27, 2010 | 31.05 | 31.05 | 31.05 | 0 | -1.20(-3.72%) | |
| Aug 26, 2010 | 31.36 | 32.25 | 31.36 | 32.25 | 850 | +1.40(+4.54%) |
| Aug 25, 2010 | 30.85 | 31.00 | 30.85 | 30.85 | 840 | -1.02(-3.19%) |
| Aug 24, 2010 | 31.40 | 31.87 | 31.40 | 31.87 | 600 | -0.20(-0.64%) |
| Aug 23, 2010 | 31.70 | 32.07 | 31.70 | 32.07 | 1,330 | +1.07(+3.45%) |
| Aug 19, 2010 | 31.00 | 31.00 | 31.00 | 0 | -0.45(-1.43%) | |
| Aug 18, 2010 | 31.45 | 31.45 | 31.45 | 31.45 | 1,003 | +0.30(+0.96%) |
| Aug 16, 2010 | 31.15 | 31.15 | 31.15 | 136,000 | +0.65(+2.13%) | |
| Aug 13, 2010 | 30.50 | 30.50 | 30.50 | 30.50 | 300 | +0.40(+1.33%) |
| Aug 11, 2010 | 30.10 | 30.10 | 30.10 | 0 | -2.15(-6.67%) | |
| Aug 09, 2010 | 32.25 | 32.25 | 32.25 | 0 | +1.15(+3.70%) | |
| Aug 05, 2010 | 31.10 | 31.10 | 31.10 | 0 | -0.25(-0.80%) | |
| Aug 04, 2010 | 31.35 | 31.35 | 31.35 | 31.35 | 100 | +0.50(+1.62%) |
| Aug 03, 2010 | 30.85 | 30.85 | 30.85 | 30.85 | 300 | +1.85(+6.38%) |
| 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%) |
| May 04, 2010 | 28.20 | 28.20 | 27.95 | 27.95 | 700 | -3.05(-9.84%) |
| 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%) |
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.
