Financial News
Newcrest Mining Ltd (OP: NCMGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
