Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newcrest Mining Ltd ADR (OP: NCMGY )

15.59 UNCHANGED
Last Price Updated: 3:58 PM EDT, Nov 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 8.950 8.950 8.950 8.950 315 +0.35(+4.07%)
May 27, 2004 8.600 8.600 8.600 8.600 700 +0.00(+0.00%)
May 26, 2004 8.600 8.600 8.600 8.600 700 +0.00(+0.00%)
May 25, 2004 8.600 8.600 8.600 8.600 700 +0.00(+0.00%)
May 24, 2004 8.600 8.600 8.600 8.600 700 +0.00(+0.00%)
May 21, 2004 8.600 8.600 8.600 8.600 700 +0.20(+2.38%)
May 20, 2004 8.400 8.500 8.150 8.400 4,570 +0.00(+0.00%)
May 19, 2004 8.400 8.500 8.150 8.400 4,570 +0.40(+5.00%)
May 18, 2004 8.180 8.350 8.000 8.000 2,500 -0.18(-2.20%)
May 17, 2004 7.850 8.200 8.140 8.180 16,720 +0.33(+4.20%)
May 14, 2004 7.700 7.850 7.850 7.850 100 -0.20(-2.48%)
May 13, 2004 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
May 12, 2004 7.550 8.050 8.050 8.050 300 +0.50(+6.62%)
May 11, 2004 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
May 10, 2004 8.120 7.550 7.300 7.550 5,000 -0.57(-7.02%)
May 07, 2004 8.400 8.430 8.120 8.120 7,200 -0.28(-3.33%)
May 06, 2004 8.400 8.400 8.400 8.400 2,000 +0.00(+0.00%)
May 05, 2004 8.400 8.400 8.400 8.400 2,030 +0.00(+0.00%)
May 04, 2004 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
May 03, 2004 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Apr 30, 2004 8.850 8.400 8.400 8.400 2,030 -0.31(-3.56%)
Apr 29, 2004 8.710 8.710 8.710 8.710 0 +0.00(+0.00%)
Apr 28, 2004 9.250 8.710 8.710 8.710 300 -0.54(-5.84%)
Apr 27, 2004 8.800 9.300 9.250 9.250 4,545 +0.45(+5.11%)
Apr 26, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Apr 23, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Apr 22, 2004 9.000 9.000 8.800 8.800 1,720 -0.20(-2.22%)
Apr 21, 2004 9.450 9.000 8.550 9.000 600 -0.45(-4.76%)
Apr 20, 2004 9.100 9.450 9.000 9.450 1,100 +0.35(+3.85%)
Apr 19, 2004 9.150 9.100 9.100 9.100 265 -0.05(-0.55%)
Apr 16, 2004 9.200 9.200 8.800 9.150 1,165 -0.05(-0.54%)
Apr 15, 2004 9.650 9.200 9.200 9.200 2,700 -0.45(-4.66%)
Apr 14, 2004 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Apr 13, 2004 9.800 9.650 9.650 9.650 240 -0.15(-1.53%)
Apr 12, 2004 9.750 9.800 9.800 9.800 5,000 +0.05(+0.51%)
Apr 08, 2004 9.610 9.750 9.750 9.750 1,300 +0.14(+1.46%)
Apr 07, 2004 9.610 9.610 9.610 9.610 0 +0.00(+0.00%)
Apr 06, 2004 9.700 9.610 9.610 9.610 200 -0.09(-0.93%)
Apr 05, 2004 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Apr 02, 2004 10.20 9.700 9.700 9.700 120 -0.50(-4.90%)
Apr 01, 2004 9.750 10.20 10.20 10.20 1,480 +0.45(+4.62%)
Mar 31, 2004 9.300 9.750 9.750 9.750 3,300 +0.45(+4.84%)
Mar 30, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Mar 29, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Mar 26, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Mar 25, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Mar 24, 2004 8.800 9.350 9.200 9.300 8,200 +0.50(+5.68%)
Mar 23, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 22, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 19, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 18, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 17, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 16, 2004 9.020 8.800 8.800 8.800 600 -0.22(-2.44%)
Mar 15, 2004 9.050 9.020 9.000 9.020 7,560 +0.18(+2.04%)
Mar 12, 2004 8.840 8.840 8.840 8.840 120 +0.00(+0.00%)
Mar 11, 2004 9.250 8.840 8.840 8.840 120 -0.41(-4.43%)
Mar 10, 2004 9.350 9.250 9.250 9.250 345 -0.10(-1.07%)
Mar 09, 2004 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Mar 08, 2004 9.350 9.350 9.350 9.350 0 +0.25(+2.75%)
Mar 05, 2004 9.100 9.100 9.100 9.100 485 +0.00(+0.00%)
Mar 04, 2004 9.000 9.100 9.100 9.100 485 +0.10(+1.11%)
Mar 03, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 02, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.