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