End of day Prices (full format), 113 Days for (NCM) NEWCREST MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2015-Jul-30 Thu
| ###
| 11.47
| ###
| 11.26
| 3,632,320
| 20,831,355
| 21.6
| 21.6
| 0.8 |
2015-Jul-29 Wed
| 11.71
| 11.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-28 Tue
| 11.43
| 11.54
| ###
| 11.54
|
|
| 80.4
| 80.4
| 0.8 |
2015-Jul-27 Mon
| 11.5
| 11.8
| 11.49
| 11.78
| 4,227,953
| ###
| ###
| ###
| ### |
2015-Jul-24 Fri
| 11.53
| ###
| ###
| 11.27
| 6,408,441
| 0
| 13.8
| 13.8
| ### |
2015-Jul-23 Thu
| 11.76
| ###
| 11.72
| 11.84
|
|
| ###
| ###
| 0.8 |
2015-Jul-22 Wed
| 11.71
| ###
| 11.5
| 11.53
|
|
| ###
| ###
| ### |
2015-Jul-21 Tue
| ###
| 11.83
| 11.21
| ###
| 6,986,741
| 80,487,256
| 79.1
| 79.1
| 0.0 |
2015-Jul-20 Mon
| 12.86
| ###
| 11.82
| 11.87
|
|
| 4.0
| 4.0
| 0.8 |
2015-Jul-17 Fri
| ###
| 13.24
| ###
| 13.2
| 3,257,624
| 21,565,470
| 84.1
| 84.1
| 0.9 |
2015-Jul-16 Thu
| 13.21
| 13.22
| ###
| ###
| 3,341,876
| ###
| ###
| ###
| 0.0 |
2015-Jul-15 Wed
| ###
| 13.2
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2015-Jul-14 Tue
| 12.88
| ###
| 12.845
| ###
| 1,399,847
| ###
| ###
| ###
| 0.0 |
2015-Jul-13 Mon
| 12.5
| ###
| 12.45
| 12.74
|
|
| 87.4
| 87.4
| ### |
2015-Jul-10 Fri
| ###
| ###
| 12.59
| ###
| 2,242,051
| ###
| ###
| ###
| 0.0 |
2015-Jul-09 Thu
| 12.5
| ###
| 12.41
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-08 Wed
| 12.79
| 12.85
| 12.57
| 12.59
| 2,826,126
| ###
| ###
| ###
| ### |
2015-Jul-07 Tue
| ###
| ###
| ###
| ###
| 3,176,583
| 0
| 65.4
| 65.4
| 0.0 |
2015-Jul-06 Mon
| 12.55
| ###
| 12.52
| 12.88
|
|
| 91.1
| 91.1
| ### |
2015-Jul-03 Fri
| ###
| ###
| ###
| 12.55
|
|
| ###
| ###
| ### |
2015-Jul-02 Thu
| ###
| ###
| 12.59
| 12.88
|
|
| ###
| ###
| ### |
2015-Jul-01 Wed
| ###
| ###
| ###
| 12.73
|
|
| ###
| ###
| ### |
2015-Jun-30 Tue
| 13.23
| ###
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| ###
| 13.29
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2015-Jun-26 Fri
| ###
| ###
| ###
| ###
| 6,080,679
| 0
| 90.4
| 90.4
| 0.0 |
2015-Jun-25 Thu
| 13.25
| 13.29
| 12.88
| 12.89
| 2,821,481
| 36,919,078
| ###
| ###
| ### |
2015-Jun-24 Wed
| 13.5
| 13.56
| ###
| 13.2
|
|
| 15.2
| 15.2
| 0.9 |
2015-Jun-23 Tue
| 13.5
| 13.73
| 13.4
| ###
| 2,996,628
| 40,649,258
| 82.8
| 82.8
| 0.0 |
2015-Jun-22 Mon
| 13.49
| ###
| ###
| 13.5
|
|
| 73.7
| 73.7
| 1.0 |
2015-Jun-19 Fri
| 13.59
| 13.74
| 13.46
| 13.53
| 6,133,749
| 83,418,986
| 25.6
| 25.6
| ### |
2015-Jun-18 Thu
| 13.51
| 13.55
| ###
| 13.48
| 4,022,021
| ###
| ###
| ###
| 1.0 |
2015-Jun-17 Wed
| 13.4
| 13.44
| 13.275
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2015-Jun-16 Tue
| ###
| 13.43
| ###
| 13.22
|
|
| 83.3
| 83.3
| 0.9 |
2015-Jun-15 Mon
| ###
| 13.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-12 Fri
| ###
| ###
| ###
| 13.54
| 1,576,722
| 0
| 82.9
| 82.9
| 1.0 |
2015-Jun-11 Thu
| ###
| 13.655
| 13.49
| 13.51
| 2,030,281
| 27,555,988
| 19.4
| 19.4
| ### |
2015-Jun-10 Wed
| ###
| ###
| 13.46
| 13.55
| 2,889,829
| 19,448,549
| ###
| ###
| 1.0 |
2015-Jun-09 Tue
| ###
| ###
| ###
| 13.44
|
|
| ###
| ###
| ### |
2015-Jun-05 Fri
| ###
| ###
| 13.28
| ###
| 2,812,428
| 18,674,521
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| ###
| ###
| 13.27
| ###
| 4,071,877
| ###
| ###
| ###
| 0.0 |
2015-Jun-03 Wed
| ###
| 14.42
| 13.77
| 13.8
|
|
| 14.8
| 14.8
| 1.0 |
2015-Jun-02 Tue
| ###
| 14.49
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2015-Jun-01 Mon
| 14.2
| ###
| ###
| 14.27
| 3,058,156
| 0
| 80.3
| 80.3
| ### |
2015-May-29 Fri
| 14.2
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2015-May-28 Thu
| 14.7
| 14.7
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-27 Wed
| 14.42
| ###
| ###
| ###
| 4,183,572
| 0
| 86.2
| 86.2
| 0.0 |
2015-May-26 Tue
| 14.56
| 14.72
| 14.49
| 14.71
| 1,863,571
| 27,217,454
| 78.1
| 78.1
| ### |
2015-May-25 Mon
| ###
| ###
| ###
| 14.51
|
|
| 79.3
| 79.3
| ### |
2015-May-22 Fri
| 14.24
| ###
| ###
| ###
| 1,787,545
| 0
| ###
| ###
| 0.0 |
2015-May-21 Thu
| ###
| ###
| ###
| ###
| 3,004,743
| 0
| 25.5
| 25.5
| 0.0 |
2015-May-20 Wed
| ###
| 14.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-19 Tue
| ###
| 14.7
| 14.43
| 14.46
|
|
| 24.7
| 24.7
| 1.0 |
2015-May-18 Mon
| ###
| 14.76
| 14.59
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2015-May-15 Fri
| ###
| 14.75
| 14.43
| 14.55
|
|
| 26.5
| 26.5
| ### |
2015-May-14 Thu
| 14.55
| ###
| ###
| 14.51
|
|
| 26.1
| 26.1
| ### |
2015-May-13 Wed
| ###
| ###
| ###
| 14.28
|
|
| 84.1
| 84.1
| ### |
2015-May-12 Tue
| 13.8
| ###
| 13.8
| 13.89
|
|
| ###
| ###
| 1.0 |
2015-May-11 Mon
| ###
| ###
| 13.8
| 13.8
| 1,740,488
| ###
| ###
| ###
| 1.0 |
2015-May-08 Fri
| ###
| ###
| 13.71
| 13.75
|
|
| ###
| ###
| 1.0 |
2015-May-07 Thu
| ###
| 14.28
| ###
| 13.74
|
|
| ###
| ###
| ### |
2015-May-06 Wed
| 14.4
| ###
| ###
| ###
| 2,590,953
| 0
| 35.9
| 35.9
| 0.0 |
2015-May-05 Tue
| 14.85
| 14.89
| 14.43
| 14.52
|
|
| 15.8
| 15.8
| 1.0 |
2015-May-04 Mon
| 14.45
| 14.74
| ###
| ###
| 2,126,042
| 15,668,929
| ###
| ###
| 0.0 |
2015-May-01 Fri
| ###
| 14.48
| ###
| 14.46
| 3,108,726
| 22,507,176
| ###
| ###
| 1.0 |
2015-Apr-30 Thu
| 14.7
| 14.7
| ###
| 14.45
|
|
| ###
| ###
| 1.0 |
2015-Apr-29 Wed
| ###
| ###
| ###
| 14.81
| 6,123,358
| 0
| 28.9
| 28.9
| 1.1 |
2015-Apr-28 Tue
| 14.47
| ###
| 14.47
| 14.84
| 5,588,355
| 40,431,748
| ###
| ###
| ### |
2015-Apr-27 Mon
| ###
| ###
| ###
| ###
| 3,309,351
| 0
| 88.1
| 88.1
| 0.0 |
2015-Apr-24 Fri
| 14.29
| 14.46
| ###
| ###
| 3,611,575
| 26,111,687
| 19.3
| 19.3
| 0.0 |
2015-Apr-23 Thu
| 14.5
| 14.53
| ###
| ###
| 3,026,259
| 21,985,771
| 11.5
| 11.5
| 0.0 |
2015-Apr-22 Wed
| 14.56
| 14.75
| ###
| ###
| 3,801,879
| 28,038,857
| 73.8
| 73.8
| 0.0 |
2015-Apr-21 Tue
| 14.25
| 14.5
| 14.25
| 14.5
| 1,775,874
| 25,528,188
| 86.5
| 86.5
| 1.0 |
2015-Apr-20 Mon
| ###
| 14.23
| ###
| 14.21
| 1,961,787
| ###
| 82.8
| 82.8
| ### |
2015-Apr-17 Fri
| 14.49
| 14.5
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2015-Apr-16 Thu
| 14.57
| ###
| 14.28
| 14.48
| 4,759,242
| 33,980,987
| ###
| ###
| 1.0 |
2015-Apr-15 Wed
| ###
| 14.44
| ###
| 14.26
| 2,656,442
| ###
| 34.1
| 34.1
| 1.0 |
2015-Apr-14 Tue
| ###
| 14.52
| 14.25
| 14.4
| 1,571,349
| 22,603,855
| 75.2
| 75.2
| 1.0 |
2015-Apr-13 Mon
| 14.24
| ###
| ###
| 14.56
|
|
| 88.9
| 88.9
| ### |
2015-Apr-10 Fri
| 13.85
| ###
| 13.81
| ###
| 2,409,542
| 16,637,887
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| 14.23
| 14.26
| ###
| ###
| 4,021,620
| 28,674,150
| 26.7
| 26.7
| 0.0 |
2015-Apr-08 Wed
| ###
| 14.23
| 13.52
| 14.23
|
|
| ###
| ###
| ### |
2015-Apr-07 Tue
| ###
| ###
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-02 Thu
| 13.55
| 13.8
| 13.49
| 13.78
| 3,349,588
| 45,705,128
| 82.3
| 82.3
| 1.0 |
2015-Apr-01 Wed
| ###
| 13.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| 13.43
| 13.56
| ###
| ###
| 2,640,451
| 17,902,257
| 26.4
| 26.4
| 0.0 |
2015-Mar-30 Mon
| 13.4
| 13.57
| 13.28
| 13.29
|
|
| 30.0
| 30.0
| ### |
2015-Mar-27 Fri
| 13.46
| 13.73
| 13.45
| ###
| 6,346,629
| 86,250,688
| 78.4
| 78.4
| 0.0 |
2015-Mar-26 Thu
| 13.7
| 13.75
| 13.56
| ###
| 4,097,576
| ###
| ###
| ###
| 0.0 |
2015-Mar-25 Wed
| 13.7
| ###
| ###
| 13.77
|
|
| ###
| ###
| ### |
2015-Mar-24 Tue
| ###
| 13.84
| ###
| 13.75
| 3,196,820
| ###
| 78.9
| 78.9
| 1.0 |
2015-Mar-23 Mon
| 13.28
| 13.475
| 13.26
| 13.4
| 3,960,687
| 52,944,483
| 78.8
| 78.8
| 1.0 |
2015-Mar-20 Fri
| 13.2
| ###
| 12.87
| ###
| 7,997,947
| 51,466,788
| ###
| ###
| 0.0 |
2015-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-18 Wed
| 12.5
| ###
| ###
| 12.49
| 2,874,773
| 0
| ###
| ###
| 0.9 |
2015-Mar-17 Tue
| 12.53
| ###
| 12.5
| 12.58
| 2,669,255
| 16,682,843
| 76.1
| 76.1
| 0.9 |
2015-Mar-16 Mon
| 12.4
| ###
| ###
| 12.53
|
|
| ###
| ###
| ### |
2015-Mar-13 Fri
| ###
| 12.5
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2015-Mar-12 Thu
| ###
| ###
| 12.29
| 12.41
| 2,558,753
| ###
| ###
| ###
| ### |
2015-Mar-11 Wed
| ###
| ###
| ###
| 12.29
| 3,899,170
| 0
| ###
| ###
| 0.9 |
2015-Mar-10 Tue
| ###
| 12.51
| ###
| 12.42
|
|
| 80.5
| 80.5
| 0.9 |
2015-Mar-09 Mon
| 12.7
| ###
| 12.58
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| 13.7
| ###
| 13.28
|
|
| ###
| ###
| 0.9 |
2015-Mar-05 Thu
| 13.75
| 13.8
| ###
| 13.75
| 4,152,977
| 28,655,541
| ###
| ###
| 1.0 |
2015-Mar-04 Wed
| 13.86
| 13.89
| 13.72
| 13.77
| 3,987,643
| ###
| 32.1
| 32.1
| ### |
2015-Mar-03 Tue
| 14.4
| 14.43
| 13.88
| 13.89
|
|
| ###
| ###
| 1.0 |
2015-Mar-02 Mon
| ###
| 14.49
| ###
| 14.46
|
|
| 76.5
| 76.5
| 1.0 |
2015-Feb-27 Fri
| ###
| 14.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| 13.86
| ###
| 1,900,470
| 13,170,257
| 71.1
| 71.1
| 0.0 |
2015-Feb-25 Wed
| 13.8
| ###
| 13.77
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| 13.75
| ###
| 13.7
| 13.82
| 2,776,242
| 19,017,257
| ###
| ###
| 1.0 |
2015-Feb-23 Mon
| ###
| ###
| 13.71
| 13.75
|
|
| ###
| ###
| 1.0 |
2015-Feb-20 Fri
| ###
| ###
| 13.86
| ###
| 1,697,341
| 11,762,573
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| ###
| ###
| 13.87
| ###
| 3,283,022
| 22,767,757
| ###
| ###
| 0.0 |
|