Financial News
Newcrest Mining Ltd (OP: NCMGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Feb 01, 2010 | 28.25 | 28.25 | 28.25 | 28.25 | 1,500 | +0.75(+2.73%) |
| Jan 29, 2010 | 27.80 | 27.80 | 27.50 | 27.50 | 930 | -1.35(-4.68%) |
| Jan 28, 2010 | 28.85 | 28.85 | 28.85 | 28.85 | 200 | -1.10(-3.67%) |
| Jan 26, 2010 | 29.95 | 29.95 | 29.95 | 29.95 | 0 | -0.25(-0.83%) |
| Jan 21, 2010 | 30.20 | 30.20 | 30.20 | 0 | -3.55(-10.52%) | |
| Jan 15, 2010 | 33.75 | 33.75 | 33.75 | 0 | +0.25(+0.75%) | |
| Jan 12, 2010 | 33.50 | 33.50 | 33.50 | 0 | -0.60(-1.76%) | |
| Jan 11, 2010 | 34.10 | 34.10 | 34.10 | 34.10 | 100 | +0.20(+0.59%) |
| Jan 08, 2010 | 33.70 | 33.90 | 33.50 | 33.90 | 1,100 | +0.10(+0.30%) |
| Jan 06, 2010 | 33.80 | 33.80 | 33.80 | 0 | +0.25(+0.75%) | |
| Jan 05, 2010 | 33.60 | 33.60 | 33.55 | 33.55 | 13,700 | +0.60(+1.82%) |
| Jan 04, 2010 | 32.95 | 32.95 | 32.95 | 32.95 | 200 | +1.35(+4.27%) |
| Dec 31, 2009 | 31.60 | 31.60 | 31.60 | 0 | +0.75(+2.43%) | |
| Dec 30, 2009 | 30.80 | 30.85 | 30.80 | 30.85 | 400 | -0.35(-1.12%) |
| Dec 29, 2009 | 31.00 | 31.20 | 31.00 | 31.20 | 700 | -0.25(-0.79%) |
| Dec 28, 2009 | 31.00 | 31.45 | 30.90 | 31.45 | 1,500 | +1.65(+5.54%) |
| Dec 22, 2009 | 29.80 | 29.80 | 29.80 | 0 | -1.20(-3.87%) | |
| Dec 21, 2009 | 30.40 | 31.00 | 30.40 | 31.00 | 2,695 | +0.50(+1.64%) |
| Dec 17, 2009 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | -1.50(-4.69%) |
| Dec 15, 2009 | 32.00 | 32.00 | 32.00 | 0 | +1.00(+3.23%) | |
| Dec 11, 2009 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) |
| Dec 10, 2009 | 31.00 | 31.00 | 31.00 | 31.00 | 8,800 | -0.90(-2.82%) |
| Dec 09, 2009 | 31.90 | 31.90 | 31.90 | 31.90 | 100 | -0.25(-0.78%) |
| Dec 08, 2009 | 32.15 | 32.15 | 32.15 | 32.15 | 1,480 | -0.10(-0.31%) |
| Dec 07, 2009 | 32.40 | 32.40 | 32.25 | 32.25 | 1,650 | -1.80(-5.29%) |
| Dec 04, 2009 | 34.90 | 35.10 | 34.05 | 34.05 | 800 | +0.80(+2.41%) |
| Nov 30, 2009 | 33.25 | 33.25 | 33.25 | 1,000 | -1.20(-3.48%) | |
| Nov 25, 2009 | 34.45 | 34.45 | 34.45 | 0 | +0.60(+1.77%) | |
| Nov 24, 2009 | 33.85 | 33.85 | 33.85 | 33.85 | 1,500 | -0.35(-1.02%) |
| Nov 23, 2009 | 34.20 | 34.20 | 34.20 | 34.20 | 400 | +1.55(+4.75%) |
| Nov 19, 2009 | 32.65 | 32.65 | 32.65 | 32.65 | 0 | -1.35(-3.97%) |
| Nov 17, 2009 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.35(+1.04%) |
| Nov 16, 2009 | 33.00 | 33.65 | 32.80 | 33.65 | 1,521 | +2.00(+6.32%) |
| Nov 13, 2009 | 32.45 | 32.45 | 31.65 | 31.65 | 700 | -0.80(-2.47%) |
| Nov 12, 2009 | 32.40 | 32.45 | 32.25 | 32.45 | 1,000 | -0.80(-2.41%) |
| Nov 09, 2009 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | +1.75(+5.56%) |
| Nov 05, 2009 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.25(+0.80%) |
| Nov 04, 2009 | 31.25 | 31.25 | 31.25 | 31.25 | 200 | +0.35(+1.13%) |
| Nov 03, 2009 | 29.70 | 30.90 | 29.70 | 30.90 | 2,000 | +1.90(+6.55%) |
| Nov 02, 2009 | 29.00 | 29.00 | 29.00 | 29.00 | 200 | +0.45(+1.58%) |
| Oct 30, 2009 | 28.85 | 28.85 | 28.15 | 28.55 | 950 | -1.75(-5.78%) |
| Oct 29, 2009 | 30.30 | 30.30 | 30.30 | 30.30 | 1,000 | +0.30(+1.00%) |
| Oct 28, 2009 | 30.30 | 30.30 | 30.00 | 30.00 | 500 | -0.75(-2.44%) |
| Oct 27, 2009 | 30.75 | 30.75 | 30.75 | 30.75 | 125 | -2.35(-7.10%) |
| Oct 23, 2009 | 33.10 | 33.10 | 33.10 | 33.10 | 0 | -0.10(-0.30%) |
| Oct 22, 2009 | 33.20 | 33.20 | 33.20 | 33.20 | 1,750 | +0.75(+2.31%) |
| Oct 20, 2009 | 32.45 | 32.45 | 32.45 | 32.45 | 0 | -0.85(-2.55%) |
| Oct 19, 2009 | 33.65 | 33.65 | 33.30 | 33.30 | 1,500 | +0.05(+0.15%) |
| Oct 16, 2009 | 32.80 | 33.25 | 32.50 | 33.25 | 2,962 | +0.45(+1.37%) |
| Oct 15, 2009 | 33.20 | 33.20 | 32.80 | 32.80 | 5,800 | -1.15(-3.39%) |
| Oct 14, 2009 | 33.50 | 34.10 | 32.50 | 33.95 | 3,195 | +1.55(+4.78%) |
| Oct 13, 2009 | 32.50 | 32.95 | 32.40 | 32.40 | 800 | +1.40(+4.52%) |
| Oct 09, 2009 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | -0.60(-1.90%) |
| Oct 08, 2009 | 31.60 | 31.60 | 31.60 | 31.60 | 100 | +0.75(+2.43%) |
| Oct 07, 2009 | 30.75 | 30.85 | 30.75 | 30.85 | 3,000 | +3.65(+13.42%) |
| Oct 02, 2009 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | -0.80(-2.86%) |
| Sep 30, 2009 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.40(+1.45%) |
| Sep 29, 2009 | 27.60 | 27.60 | 27.60 | 27.60 | 700 | +0.60(+2.22%) |
| Sep 28, 2009 | 27.00 | 27.00 | 27.00 | 27.00 | 1,600 | -1.50(-5.26%) |
| Sep 25, 2009 | 28.50 | 28.50 | 28.50 | 28.50 | 200 | -0.35(-1.21%) |
| Sep 24, 2009 | 29.75 | 29.75 | 28.85 | 28.85 | 1,500 | -0.55(-1.87%) |
| Sep 23, 2009 | 30.15 | 30.15 | 29.40 | 29.40 | 200 | -0.35(-1.18%) |
| Sep 22, 2009 | 29.15 | 29.75 | 29.15 | 29.75 | 3,970 | +1.25(+4.39%) |
| Sep 21, 2009 | 28.50 | 28.50 | 28.50 | 28.50 | 500 | -1.20(-4.04%) |
| Sep 18, 2009 | 29.70 | 29.70 | 29.70 | 29.70 | 700 | -0.70(-2.30%) |
| Sep 17, 2009 | 30.30 | 30.40 | 30.30 | 30.40 | 200 | +0.40(+1.33%) |
| Sep 16, 2009 | 30.30 | 30.70 | 30.00 | 30.00 | 1,800 | +1.00(+3.45%) |
| Sep 14, 2009 | 29.00 | 29.00 | 29.00 | 0 | -0.50(-1.69%) | |
| Sep 11, 2009 | 29.50 | 29.50 | 29.50 | 29.50 | 850 | -0.30(-1.01%) |
| Sep 09, 2009 | 29.80 | 29.80 | 29.80 | 0 | +0.80(+2.76%) | |
| Sep 08, 2009 | 29.15 | 29.15 | 29.00 | 29.00 | 1,100 | +2.00(+7.41%) |
| Sep 03, 2009 | 27.00 | 27.00 | 27.00 | 0 | +2.00(+8.00%) | |
| Sep 02, 2009 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +0.95(+3.95%) |
| Sep 01, 2009 | 24.05 | 24.05 | 24.05 | 24.05 | 1,500 | -0.80(-3.22%) |
| Aug 28, 2009 | 24.85 | 24.85 | 24.85 | 0 | +0.55(+2.26%) | |
| Aug 26, 2009 | 24.30 | 24.30 | 24.30 | 24.30 | 240 | +0.10(+0.41%) |
| Aug 25, 2009 | 24.20 | 24.20 | 24.20 | 24.20 | 100 | -0.10(-0.41%) |
| Aug 24, 2009 | 24.40 | 24.40 | 24.30 | 24.30 | 550 | +0.45(+1.89%) |
| Aug 20, 2009 | 24.25 | 24.25 | 23.85 | 23.85 | 900 | +0.15(+0.63%) |
| Aug 19, 2009 | 23.60 | 23.70 | 23.60 | 23.70 | 1,900 | -1.10(-4.44%) |
| Aug 18, 2009 | 24.20 | 24.80 | 24.20 | 24.80 | 1,500 | +1.30(+5.53%) |
| Aug 17, 2009 | 23.50 | 23.50 | 23.50 | 23.50 | 500 | -1.00(-4.08%) |
| Aug 14, 2009 | 24.50 | 24.50 | 24.50 | 24.50 | 2,525 | -0.25(-1.01%) |
| Aug 13, 2009 | 24.90 | 24.90 | 24.75 | 24.75 | 1,000 | +0.20(+0.81%) |
| Aug 12, 2009 | 24.55 | 24.55 | 24.55 | 24.55 | 400 | +0.30(+1.24%) |
| Aug 11, 2009 | 24.25 | 24.25 | 24.25 | 24.25 | 500 | -1.00(-3.96%) |
| Aug 10, 2009 | 25.25 | 25.25 | 25.25 | 25.25 | 700 | -0.45(-1.75%) |
| Aug 07, 2009 | 25.70 | 25.70 | 25.70 | 25.70 | 300 | +0.55(+2.19%) |
| Aug 06, 2009 | 25.15 | 25.15 | 25.15 | 25.15 | 100 | -0.60(-2.33%) |
| Aug 05, 2009 | 26.00 | 26.00 | 25.75 | 25.75 | 600 | -0.90(-3.38%) |
| Aug 04, 2009 | 26.55 | 26.65 | 26.55 | 26.65 | 1,400 | +1.35(+5.34%) |
| Aug 03, 2009 | 25.30 | 25.30 | 25.30 | 25.30 | 400 | +0.05(+0.20%) |
| Jul 30, 2009 | 25.25 | 25.25 | 25.25 | 0 | +0.40(+1.61%) | |
| Jul 24, 2009 | 24.85 | 24.85 | 24.85 | 0 | -0.20(-0.80%) | |
| Jul 21, 2009 | 25.05 | 25.05 | 25.05 | 0 | -0.30(-1.18%) | |
| Jul 20, 2009 | 25.50 | 25.50 | 25.10 | 25.35 | 2,400 | +0.37(+1.48%) |
| Jul 15, 2009 | 24.98 | 24.98 | 24.98 | 0 | +1.53(+6.52%) | |
| Jul 10, 2009 | 23.45 | 23.45 | 23.45 | 0 | +0.45(+1.96%) | |
| Jul 09, 2009 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | +1.25(+5.75%) |
| Jul 08, 2009 | 22.00 | 22.00 | 21.75 | 21.75 | 400 | -2.55(-10.49%) |
| Jul 02, 2009 | 24.30 | 24.30 | 24.30 | 0 | +0.20(+0.83%) | |
| 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%) |
| Apr 01, 2009 | 22.30 | 22.30 | 22.30 | 22.30 | 200 | -0.75(-3.25%) |
| Mar 31, 2009 | 23.05 | 23.05 | 23.05 | 23.05 | 300 | +1.45(+6.71%) |
| Mar 30, 2009 | 21.60 | 21.60 | 21.60 | 21.60 | 1,000 | -1.40(-6.09%) |
| Mar 26, 2009 | 23.00 | 23.00 | 23.00 | 23.00 | 3,600 | +0.95(+4.31%) |
| Mar 25, 2009 | 22.05 | 22.05 | 22.05 | 22.05 | 500 | -0.45(-2.00%) |
| Mar 24, 2009 | 22.35 | 22.80 | 22.35 | 22.50 | 2,300 | -1.35(-5.66%) |
| Mar 23, 2009 | 23.40 | 23.85 | 23.40 | 23.85 | 800 | +0.53(+2.27%) |
| Mar 20, 2009 | 23.25 | 23.32 | 23.25 | 23.32 | 1,100 | +0.12(+0.52%) |
| Mar 19, 2009 | 23.30 | 23.30 | 22.60 | 23.20 | 600 | +2.70(+13.17%) |
| Mar 18, 2009 | 20.50 | 20.50 | 20.50 | 20.50 | 1,300 | -0.50(-2.38%) |
| Mar 17, 2009 | 21.00 | 21.00 | 21.00 | 21.00 | 900 | +0.30(+1.45%) |
| Mar 16, 2009 | 20.70 | 20.70 | 20.70 | 20.70 | 500 | -0.20(-0.96%) |
| Mar 13, 2009 | 20.75 | 20.90 | 20.75 | 20.90 | 800 | +1.60(+8.29%) |
| Mar 10, 2009 | 19.30 | 19.30 | 19.30 | 0 | +0.00(+0.00%) | |
| Mar 09, 2009 | 19.30 | 19.30 | 19.30 | 19.30 | 250 | -0.30(-1.53%) |
| Mar 06, 2009 | 19.75 | 19.85 | 19.60 | 19.60 | 1,100 | -0.40(-2.00%) |
| Mar 05, 2009 | 20.00 | 20.00 | 20.00 | 20.00 | 270 | -0.20(-0.99%) |
| Mar 04, 2009 | 20.20 | 20.20 | 20.20 | 20.20 | 600 | -0.80(-3.81%) |
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.
