Skip to main content

Newmont Mining (NY: NEM )

36.04 +0.79 (+2.24%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 32.38 32.72 32.25 32.68 8,207,496 +0.12(+0.36%)
Mar 27, 2013 32.08 32.65 31.93 32.56 7,228,717 +0.51(+1.61%)
Mar 26, 2013 31.96 32.08 31.62 32.05 7,215,006 -0.01(-0.02%)
Mar 25, 2013 32.42 32.47 32.03 32.05 7,134,060 -0.41(-1.25%)
Mar 22, 2013 32.15 32.49 32.09 32.46 5,821,213 +0.12(+0.39%)
Mar 21, 2013 31.69 32.63 31.67 32.33 11,283,089 +0.83(+2.65%)
Mar 20, 2013 31.47 31.70 31.29 31.50 5,452,452 +0.01(+0.02%)
Mar 19, 2013 31.09 31.76 31.05 31.49 8,861,457 +0.27(+0.85%)
Mar 18, 2013 31.30 31.75 31.19 31.23 7,198,112 +0.27(+0.88%)
Mar 15, 2013 30.84 31.08 30.74 30.95 12,401,527 +0.07(+0.23%)
Mar 14, 2013 30.36 30.93 30.31 30.88 8,000,544 +0.47(+1.54%)
Mar 13, 2013 31.02 31.05 30.33 30.41 9,577,136 -0.52(-1.69%)
Mar 12, 2013 30.69 31.36 30.69 30.94 8,543,969 +0.60(+1.98%)
Mar 11, 2013 30.60 30.76 30.24 30.34 7,048,839 +0.05(+0.17%)
Mar 08, 2013 30.68 30.93 30.25 30.29 13,070,674 -0.52(-1.70%)
Mar 07, 2013 30.98 31.54 30.77 30.81 10,053,807 -0.06(-0.20%)
Mar 06, 2013 29.77 30.90 29.71 30.87 12,403,006 +1.09(+3.65%)
Mar 05, 2013 30.32 30.36 29.75 29.78 11,132,139 -0.31(-1.03%)
Mar 04, 2013 30.59 30.66 29.78 30.09 12,683,924 -0.48(-1.56%)
Mar 01, 2013 31.15 31.32 30.53 30.57 12,305,650 -0.52(-1.66%)
Feb 28, 2013 31.27 31.51 30.96 31.09 14,059,282 -0.25(-0.81%)
Feb 27, 2013 31.81 31.83 31.31 31.34 11,490,815 -0.63(-1.98%)
Feb 26, 2013 31.75 32.19 31.51 31.98 12,889,029 +0.37(+1.17%)
Feb 25, 2013 31.78 32.10 31.48 31.61 11,021,503 +0.11(+0.34%)
Feb 22, 2013 32.07 32.22 31.43 31.50 13,458,483 +0.21(+0.67%)
Feb 21, 2013 31.40 32.01 31.26 31.29 13,191,340 -0.01(-0.02%)
Feb 20, 2013 32.82 32.82 31.20 31.30 18,543,620 -1.81(-5.45%)
Feb 19, 2013 33.24 33.48 33.02 33.10 10,471,935 -0.29(-0.86%)
Feb 15, 2013 33.70 33.80 33.02 33.39 17,977,612 -0.99(-2.87%)
Feb 14, 2013 34.68 34.79 34.24 34.38 9,902,992 -0.23(-0.67%)
Feb 13, 2013 34.92 35.09 34.58 34.61 7,103,792 -0.33(-0.95%)
Feb 12, 2013 34.26 34.95 34.24 34.94 8,360,525 +0.61(+1.78%)
Feb 11, 2013 34.39 34.47 34.07 34.33 5,406,769 -0.34(-0.98%)
Feb 08, 2013 34.86 34.93 34.55 34.67 6,173,195 -0.25(-0.71%)
Feb 07, 2013 34.56 35.36 34.34 34.92 6,607,024 +0.16(+0.47%)
Feb 06, 2013 34.12 34.85 34.11 34.75 6,455,184 +0.73(+2.13%)
Feb 04, 2013 33.63 34.38 33.51 34.03 7,743,623 +0.30(+0.89%)
Feb 01, 2013 33.65 33.74 33.19 33.73 8,181,543 +0.58(+1.75%)
Jan 31, 2013 33.16 33.42 33.06 33.15 12,189,729 -0.12(-0.37%)
Jan 30, 2013 33.84 34.21 33.26 33.27 11,587,943 -0.21(-0.62%)
Jan 29, 2013 33.19 33.68 33.17 33.48 9,256,056 +0.44(+1.33%)
Jan 28, 2013 33.56 33.57 32.83 33.04 8,437,411 -0.42(-1.25%)
Jan 25, 2013 33.92 34.10 33.15 33.46 9,334,525 -0.50(-1.48%)
Jan 24, 2013 34.47 34.60 33.87 33.96 7,197,926 -0.58(-1.68%)
Jan 23, 2013 35.20 35.33 34.49 34.54 7,725,712 -0.63(-1.80%)
Jan 22, 2013 34.69 35.27 34.38 35.17 9,112,442 +0.53(+1.54%)
Jan 18, 2013 34.38 34.90 34.31 34.64 8,735,747 +0.35(+1.01%)
Jan 17, 2013 34.72 34.72 33.95 34.29 8,445,485 -0.24(-0.69%)
Jan 16, 2013 34.74 34.86 34.40 34.53 6,695,131 -0.34(-0.97%)
Jan 15, 2013 35.07 35.29 34.65 34.87 5,361,363 -0.08(-0.24%)
Jan 14, 2013 35.39 35.41 34.83 34.95 4,362,873 -0.35(-1.01%)
Jan 11, 2013 35.49 35.52 34.98 35.31 4,972,257 -0.15(-0.41%)
Jan 10, 2013 34.99 35.59 34.99 35.46 6,961,040 +0.81(+2.34%)
Jan 09, 2013 35.02 35.10 34.42 34.65 7,216,658 -0.51(-1.45%)
Jan 08, 2013 34.72 35.44 34.46 35.15 8,257,480 +0.42(+1.22%)
Jan 07, 2013 35.19 35.31 34.68 34.73 6,289,879 -0.72(-2.02%)
Jan 04, 2013 34.95 35.53 34.79 35.45 7,560,943 +0.25(+0.70%)
Jan 03, 2013 36.08 36.46 35.11 35.20 7,798,054 -0.99(-2.73%)
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.