Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	35.85	36.25	35.10	35.10	1,200	-0.76(-2.12%)
Feb 28, 2012	35.86	35.86	35.86	35.86	325	+0.24(+0.67%)
Feb 27, 2012	35.62	35.62	35.62	35.62	400	-1.33(-3.60%)
Feb 24, 2012	36.95	36.95	36.95	36.95	400	-1.26(-3.30%)
Feb 22, 2012		38.21	38.21	38.21	170	+0.66(+1.76%)
Feb 21, 2012	37.55	37.55	37.55	37.55	500	+1.55(+4.31%)
Feb 17, 2012	36.00	36.00	35.90	36.00	2,360	-0.50(-1.37%)
Feb 16, 2012	36.50	36.50	36.50	36.50	400	-0.30(-0.82%)
Feb 15, 2012	36.80	36.80	36.80	36.80	200	-0.23(-0.62%)
Feb 14, 2012	37.03	37.03	37.03	37.03	160	-0.42(-1.12%)
Feb 13, 2012	37.35	37.45	37.35	37.45	1,700	+1.90(+5.34%)
Feb 10, 2012	35.65	35.65	35.50	35.55	54,975	-0.70(-1.93%)
Feb 09, 2012	35.80	36.46	35.80	36.25	925	+0.62(+1.74%)
Feb 08, 2012	36.52	36.52	35.63	35.63	1,176	-0.52(-1.44%)
Feb 07, 2012	36.15	36.15	36.15	36.15	300	-0.37(-1.01%)
Feb 06, 2012	36.52	36.52	36.52	36.52	134	+0.02(+0.05%)
Feb 03, 2012	36.40	36.50	36.40	36.50	4,800	+0.80(+2.24%)
Jan 31, 2012		35.70	35.70	35.70	0	-0.65(-1.79%)
Jan 30, 2012	36.55	36.55	36.35	36.35	22,272	-0.40(-1.09%)
Jan 27, 2012	36.15	36.75	36.15	36.75	7,212	+0.65(+1.80%)
Jan 26, 2012	35.95	36.60	35.95	36.10	1,700	+0.89(+2.53%)
Jan 25, 2012	34.81	35.21	34.81	35.21	2,200	+1.06(+3.10%)
Jan 24, 2012	34.15	34.15	34.15	34.15	200	+0.40(+1.19%)
Jan 23, 2012	33.75	33.75	33.75	33.75	200	+0.05(+0.15%)
Jan 20, 2012	33.65	33.70	33.65	33.70	400	-0.35(-1.03%)
Jan 18, 2012		34.05	34.05	34.05	0	+0.65(+1.95%)
Jan 13, 2012		33.40	33.40	33.40	0	-0.60(-1.76%)
Jan 12, 2012	34.00	34.00	34.00	34.00	200	+0.50(+1.49%)
Jan 11, 2012	33.50	33.50	33.50	33.50	100	-0.15(-0.45%)
Jan 10, 2012	32.55	33.65	32.55	33.65	2,200	+2.45(+7.85%)
Jan 06, 2012		31.20	31.20	31.20	0	+0.04(+0.13%)
Jan 05, 2012	31.41	31.41	31.16	31.16	800	-0.69(-2.17%)
Jan 03, 2012		31.85	31.85	31.85	0	+1.25(+4.08%)
Dec 30, 2011	30.60	30.60	30.60	30.60	100	+0.45(+1.49%)
Dec 29, 2011	30.15	30.15	29.80	30.15	6,250	-1.80(-5.63%)
Dec 27, 2011	31.95	31.95	31.95	31.95	0	+0.40(+1.27%)
Dec 23, 2011	31.55	31.55	31.55	31.55	460	-0.40(-1.25%)
Dec 21, 2011	31.60	32.01	31.60	31.95	2,027	+1.40(+4.58%)
Dec 20, 2011	30.40	30.55	30.40	30.55	800	+0.14(+0.46%)
Dec 19, 2011	30.75	30.75	30.41	30.41	1,500	-0.98(-3.12%)
Dec 16, 2011	31.20	31.60	31.20	31.39	5,300	+1.03(+3.39%)
Dec 15, 2011	31.10	31.10	30.36	30.36	700	-0.64(-2.06%)
Dec 14, 2011	31.19	31.19	30.70	31.00	1,900	-1.34(-4.14%)
Dec 13, 2011	32.20	32.72	32.20	32.34	3,235	+0.39(+1.22%)
Dec 12, 2011	31.95	31.95	31.95	31.95	1,000	-1.94(-5.72%)
Dec 09, 2011	33.65	33.90	33.65	33.89	1,350	+0.36(+1.07%)
Dec 08, 2011	33.90	33.90	33.53	33.53	1,100	-0.47(-1.38%)
Dec 07, 2011	33.80	34.05	34.00	34.00	395	-0.85(-2.44%)
Dec 06, 2011	34.85	34.85	34.85	34.85	200	-1.65(-4.52%)
Dec 05, 2011	36.15	36.50	36.15	36.50	200	+0.05(+0.14%)
Dec 02, 2011	36.50	36.50	36.45	36.45	950	+0.47(+1.31%)
Dec 01, 2011	35.98	35.98	35.98	35.98	532	-0.22(-0.61%)
Nov 30, 2011	36.60	36.60	35.75	36.20	500	+0.85(+2.40%)
Nov 29, 2011	34.65	35.35	34.65	35.35	770	+3.33(+10.40%)
Nov 28, 2011	34.15	34.15	32.02	32.02	16,972	-0.98(-2.97%)
Nov 23, 2011		33.00	33.00	33.00	0	-1.35(-3.93%)
Nov 22, 2011	34.35	34.35	34.35	34.35	100	+1.10(+3.31%)
Nov 21, 2011	33.90	33.90	33.25	33.25	986	-2.35(-6.60%)
Nov 18, 2011	35.80	35.80	35.60	35.60	1,600	-1.60(-4.30%)
Nov 15, 2011		37.20	37.20	37.20	0	-0.05(-0.13%)
Nov 14, 2011	37.49	37.49	37.25	37.25	2,200	-0.80(-2.10%)
Nov 11, 2011	38.50	38.50	38.05	38.05	2,900	+1.44(+3.93%)
Nov 10, 2011	36.61	36.61	36.61	36.61	2,700	-0.59(-1.59%)
Nov 08, 2011		37.20	37.20	37.20	2,500	+0.70(+1.92%)
Nov 04, 2011		36.50	36.50	36.50	0	+1.25(+3.55%)
Nov 03, 2011	35.07	35.25	35.07	35.25	800	-1.15(-3.16%)
Oct 28, 2011		36.40	36.40	36.40	0	-1.42(-3.75%)
Oct 27, 2011	37.82	37.82	37.82	37.82	200	+1.87(+5.20%)
Oct 26, 2011	35.95	35.95	35.95	35.95	100	+1.05(+3.01%)
Oct 25, 2011	35.20	35.20	34.90	34.90	750	-0.15(-0.43%)
Oct 24, 2011	34.60	35.05	34.60	35.05	1,200	+0.15(+0.43%)
Oct 21, 2011	34.20	34.90	34.20	34.90	400	+1.15(+3.41%)
Oct 20, 2011	34.01	34.01	33.10	33.75	18,950	-2.66(-7.31%)
Oct 19, 2011	37.40	37.40	36.41	36.41	1,100	-1.84(-4.81%)
Oct 18, 2011	37.00	38.25	37.00	38.25	1,200	+0.00(+0.00%)
Oct 17, 2011	38.30	38.30	38.25	38.25	400	+1.70(+4.65%)
Oct 12, 2011	36.55	36.55	36.55	36.55	0	+0.35(+0.97%)
Oct 11, 2011	35.60	36.20	35.40	36.20	4,000	+0.25(+0.70%)
Oct 10, 2011	35.95	35.95	35.95	35.95	500	+0.80(+2.28%)
Oct 07, 2011	35.40	35.79	35.15	35.15	2,400	+0.98(+2.87%)
Oct 06, 2011	34.17	34.17	32.94	34.17	310	+1.23(+3.73%)
Oct 05, 2011	32.94	32.94	32.94	32.94	200	+1.29(+4.08%)
Oct 04, 2011	31.10	31.65	31.10	31.65	7,560	-0.44(-1.37%)
Oct 03, 2011	32.09	32.09	32.09	32.09	750	-0.56(-1.72%)
Sep 30, 2011	32.65	32.65	32.65	32.65	200	-0.70(-2.10%)
Sep 29, 2011	33.24	33.35	33.00	33.35	600	-0.25(-0.74%)
Sep 28, 2011	34.35	34.35	33.60	33.60	800	-0.70(-2.04%)
Sep 27, 2011	34.30	34.30	34.30	34.30	100,700	+1.70(+5.21%)
Sep 26, 2011	32.60	32.60	32.60	32.60	1,000	-2.00(-5.78%)
Sep 23, 2011	34.89	35.00	34.60	34.60	1,200	-0.80(-2.26%)
Sep 22, 2011	36.55	36.55	35.40	35.40	3,350	-4.25(-10.72%)
Sep 21, 2011	39.30	39.65	39.16	39.65	1,088	+0.79(+2.03%)
Sep 20, 2011	39.25	39.25	38.86	38.86	507	+0.36(+0.94%)
Sep 19, 2011	39.45	39.45	38.50	38.50	350	-0.80(-2.04%)
Sep 16, 2011	39.94	39.94	39.20	39.30	830	+0.70(+1.81%)
Sep 15, 2011	39.25	39.25	38.60	38.60	1,712	-0.85(-2.15%)
Sep 14, 2011	39.45	39.45	39.45	39.45	300	-1.26(-3.10%)
Sep 12, 2011	40.71	40.71	40.71	40.71	0	-0.24(-0.59%)
Sep 09, 2011	40.95	40.95	40.95	40.95	183	-1.00(-2.38%)
Sep 08, 2011	42.08	42.12	41.95	41.95	12,100	+0.35(+0.84%)
Sep 07, 2011	41.60	41.60	41.60	41.60	200	-0.07(-0.17%)
Sep 06, 2011	41.75	41.75	41.67	41.67	400	+0.07(+0.17%)
Sep 02, 2011	41.60	41.60	41.60	41.60	600	-1.19(-2.78%)
Aug 30, 2011		42.79	42.79	42.79	1,713	+0.56(+1.33%)
Aug 29, 2011	42.23	42.23	42.23	42.23	200	+1.18(+2.87%)
Aug 25, 2011		41.05	41.05	41.05	0	-0.25(-0.61%)
Aug 24, 2011	42.00	42.00	41.30	41.30	1,990	-0.45(-1.08%)
Aug 23, 2011	42.14	42.14	41.50	41.75	2,740	-0.60(-1.42%)
Aug 22, 2011	41.65	42.40	41.65	42.35	780	+2.60(+6.54%)
Aug 18, 2011		39.75	39.75	39.75	0	-1.76(-4.24%)
Aug 17, 2011	41.10	41.51	41.10	41.51	1,322	+0.66(+1.62%)
Aug 16, 2011	40.90	40.90	40.85	40.85	300	-1.83(-4.29%)
Aug 15, 2011	42.68	42.68	42.68	42.68	400	+0.68(+1.62%)
Aug 11, 2011		42.00	42.00	42.00	0	+1.60(+3.96%)
Aug 10, 2011	40.40	40.40	40.40	40.40	281	+1.35(+3.46%)
Aug 08, 2011	39.05	39.05	39.05	39.05	0	-1.20(-2.98%)
Aug 05, 2011	40.25	40.25	40.25	40.25	177	-1.04(-2.52%)
Aug 04, 2011	42.90	42.90	41.29	41.29	300	-2.36(-5.41%)
Aug 03, 2011	43.45	43.65	43.45	43.65	1,000	-0.25(-0.57%)
Aug 02, 2011	43.50	43.90	43.50	43.90	1,300	+0.40(+0.92%)
Aug 01, 2011	43.65	43.65	43.50	43.50	600	-0.40(-0.91%)
Jul 28, 2011		43.90	43.90	43.90	0	-0.55(-1.24%)
Jul 27, 2011	44.45	44.45	44.45	44.45	100	+0.15(+0.34%)
Jul 26, 2011	44.30	44.30	44.30	44.30	100	+0.25(+0.57%)
Jul 25, 2011	44.15	44.15	43.65	44.05	650	+0.20(+0.46%)
Jul 22, 2011	43.85	43.85	43.85	43.85	1,394	-0.15(-0.34%)
Jul 21, 2011	44.00	44.00	44.00	44.00	100	+0.40(+0.92%)
Jul 20, 2011	44.15	44.15	43.60	43.60	1,542	+0.25(+0.58%)
Jul 19, 2011	43.35	43.35	43.35	43.35	600	+0.10(+0.23%)
Jul 18, 2011	43.25	43.25	43.25	43.25	7,100	+0.40(+0.93%)
Jul 15, 2011	42.85	42.85	42.85	42.85	245	+0.14(+0.33%)
Jul 14, 2011	42.75	42.75	42.71	42.71	600	+0.08(+0.19%)
Jul 13, 2011	42.63	42.63	42.63	42.63	800	+1.78(+4.36%)
Jul 12, 2011	40.85	40.85	40.85	40.85	500	-0.05(-0.12%)
Jul 11, 2011	40.90	40.90	40.90	40.90	200	-0.84(-2.01%)
Jul 08, 2011	41.74	41.74	41.74	41.74	300	-0.11(-0.26%)
Jul 07, 2011	41.25	41.85	41.25	41.85	1,250	+0.95(+2.32%)
Jul 06, 2011	40.65	40.90	40.65	40.90	750	+0.37(+0.91%)
Jul 05, 2011	40.53	40.53	40.53	40.53	200	+0.35(+0.87%)
Jul 01, 2011	40.18	40.18	40.18	40.18	100	-0.02(-0.05%)
Jun 30, 2011	40.20	40.20	40.20	40.20	150	+0.26(+0.65%)
Jun 29, 2011	39.10	39.94	39.10	39.94	2,341	+1.64(+4.28%)
Jun 28, 2011	38.20	38.38	38.20	38.30	700	+0.01(+0.03%)
Jun 24, 2011		38.29	38.29	38.29	0	+0.04(+0.10%)
Jun 23, 2011	38.25	38.25	38.25	38.25	1,250	-1.25(-3.16%)
Jun 21, 2011		39.50	39.50	39.50	0	+1.50(+3.95%)
Jun 20, 2011	37.90	38.00	37.90	38.00	1,800	-1.00(-2.56%)
Jun 17, 2011	39.00	39.00	39.00	39.00	425	+1.15(+3.04%)
Jun 16, 2011	38.55	38.55	37.85	37.85	800	-0.90(-2.32%)
Jun 15, 2011	39.75	39.75	38.72	38.75	2,450	-1.48(-3.68%)
Jun 14, 2011	40.23	40.23	40.23	40.23	200	+1.08(+2.76%)
Jun 13, 2011	39.21	39.21	39.15	39.15	448	-1.15(-2.85%)
Jun 09, 2011		40.30	40.30	40.30	0	+0.78(+1.97%)
Jun 08, 2011	39.85	39.85	39.52	39.52	542	-1.63(-3.96%)
Jun 06, 2011		41.15	41.15	41.15	0	-0.29(-0.70%)
Jun 03, 2011	40.40	41.44	40.40	41.44	800	+1.19(+2.96%)
May 24, 2011	40.25	40.25	40.25	40.25	150	-0.75(-1.83%)
May 20, 2011		41.00	41.00	41.00	0	+0.55(+1.36%)
May 18, 2011		40.45	40.45	40.45	0	+0.45(+1.13%)
May 17, 2011	39.88	40.00	39.75	40.00	38,751	+0.00(+0.00%)
May 16, 2011	40.01	40.15	40.00	40.00	3,060	-0.01(-0.02%)
May 13, 2011	40.65	40.65	40.01	40.01	1,228	-0.54(-1.33%)
May 12, 2011	40.55	40.55	40.55	40.55	400	-1.15(-2.76%)
May 11, 2011	42.50	42.50	41.70	41.70	2,250	-0.60(-1.42%)
May 10, 2011	42.22	42.30	42.20	42.30	25,300	+0.25(+0.59%)
May 06, 2011		42.05	42.05	42.05	0	+0.84(+2.04%)
May 05, 2011	42.45	42.45	41.21	41.21	6,342	-1.54(-3.60%)
May 04, 2011	43.53	43.53	42.50	42.75	1,700	-0.90(-2.06%)
May 03, 2011	43.65	43.65	43.65	43.65	300	-1.05(-2.35%)
May 02, 2011	44.70	44.70	44.70	44.70	100	-0.45(-1.00%)
Apr 29, 2011	45.15	45.15	45.15	45.15	181	-0.15(-0.33%)
Apr 26, 2011	45.30	45.30	45.30	45.30	0	-0.30(-0.66%)
Apr 21, 2011		45.60	45.60	45.60	0	+1.10(+2.47%)
Apr 20, 2011	44.35	44.50	44.35	44.50	20,122	+0.70(+1.60%)
Apr 18, 2011	43.80	43.80	43.80	43.80	0	+0.40(+0.92%)
Apr 15, 2011	43.20	43.40	43.20	43.40	6,764	+0.45(+1.05%)
Apr 13, 2011	42.95	42.95	42.95	42.95	0	+0.55(+1.30%)
Apr 12, 2011	42.40	42.40	42.40	42.40	100	-2.35(-5.25%)
Apr 08, 2011	44.75	44.75	44.75	44.75	0	+1.50(+3.47%)
Apr 07, 2011	43.25	43.25	43.25	43.25	245	+0.65(+1.53%)
Apr 05, 2011	42.60	42.60	42.60	42.60	0	+1.10(+2.65%)
Apr 01, 2011	41.50	41.50	41.50	41.50	0	+0.75(+1.84%)
Mar 30, 2011	40.75	40.75	40.75	40.75	0	+1.55(+3.95%)
Mar 29, 2011	39.20	39.20	39.20	39.20	177	-0.45(-1.13%)
Mar 28, 2011	39.50	39.65	39.50	39.65	253	+0.05(+0.13%)
Mar 25, 2011	39.05	39.60	39.05	39.60	3,519	-0.15(-0.38%)
Mar 24, 2011	38.30	39.75	38.30	39.75	594	+2.65(+7.14%)
Mar 23, 2011	37.10	37.21	37.10	37.10	800	+0.60(+1.64%)
Mar 22, 2011	36.50	37.80	36.50	36.50	1,200	+0.50(+1.39%)
Mar 21, 2011	36.00	36.00	36.00	36.00	1,325	-0.70(-1.91%)
Mar 18, 2011	36.60	36.70	36.60	36.70	300	+1.25(+3.53%)
Mar 16, 2011	35.45	35.45	35.45	35.45	0	+0.45(+1.29%)
Mar 15, 2011	34.45	35.70	34.45	35.00	1,867	-2.75(-7.28%)
Mar 14, 2011	37.25	37.75	37.25	37.75	2,450	+0.35(+0.94%)
Mar 10, 2011	37.40	37.40	37.40	37.40	0	-0.85(-2.22%)
Mar 09, 2011	38.00	38.25	38.00	38.25	2,200	-2.25(-5.56%)
Mar 07, 2011	40.50	40.50	40.50	40.50	0	-0.35(-0.86%)
Mar 04, 2011	40.10	41.00	40.10	40.85	722	+2.40(+6.24%)
Mar 03, 2011	38.65	39.25	38.45	38.45	1,474	-0.35(-0.90%)
Mar 02, 2011	38.80	38.80	38.80	38.80	300	+0.30(+0.78%)

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.

Financial News

Newcrest Mining Ltd (OP: NCMGF )

Historical Prices

Popular Pages