Skip to main content

Newmont Mining (NY: NEM )

36.17 +0.92 (+2.62%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 31.25 31.46 30.91 30.92 6,332,468 -0.12(-0.38%)
Mar 30, 2005 30.47 31.12 30.45 31.04 6,007,940 +0.68(+2.24%)
Mar 29, 2005 30.33 30.82 30.31 30.36 7,535,888 -0.16(-0.53%)
Mar 28, 2005 30.52 30.96 30.50 30.52 6,788,994 -0.07(-0.22%)
Mar 24, 2005 30.74 31.02 30.50 30.58 4,963,437 -0.05(-0.17%)
Mar 23, 2005 31.54 31.54 30.63 30.63 9,313,483 -0.62(-1.99%)
Mar 22, 2005 31.94 32.30 31.25 31.26 6,844,881 -0.59(-1.86%)
Mar 21, 2005 32.00 32.10 31.77 31.85 5,357,517 -0.91(-2.77%)
Mar 18, 2005 32.57 32.79 32.40 32.76 5,608,395 +0.09(+0.27%)
Mar 17, 2005 32.51 32.85 32.25 32.67 5,200,924 -0.22(-0.67%)
Mar 16, 2005 33.25 33.50 32.73 32.89 5,642,282 -0.13(-0.40%)
Mar 15, 2005 33.30 33.38 32.94 33.02 3,849,793 -0.12(-0.38%)
Mar 14, 2005 33.18 33.19 32.61 33.14 5,526,818 -0.29(-0.85%)
Mar 11, 2005 33.50 34.10 33.28 33.43 4,816,136 -0.04(-0.13%)
Mar 10, 2005 33.88 34.00 33.17 33.47 6,595,917 -0.37(-1.08%)
Mar 09, 2005 33.59 34.13 33.59 33.84 8,273,762 +0.28(+0.83%)
Mar 08, 2005 32.88 33.89 32.87 33.56 8,523,547 +1.00(+3.08%)
Mar 07, 2005 32.75 32.92 32.49 32.56 4,035,355 -0.10(-0.31%)
Mar 04, 2005 32.20 32.84 32.16 32.66 5,996,189 +0.84(+2.64%)
Mar 03, 2005 32.20 32.20 31.76 31.82 4,911,923 -0.45(-1.41%)
Mar 02, 2005 32.13 32.33 31.75 32.27 7,071,300 +0.04(+0.11%)
Mar 01, 2005 32.58 32.62 32.11 32.24 6,113,156 -0.70(-2.11%)
Feb 28, 2005 32.93 33.12 32.76 32.93 6,096,895 +0.13(+0.40%)
Feb 25, 2005 32.79 33.11 32.59 32.80 4,884,048 +0.09(+0.27%)
Feb 24, 2005 32.93 32.93 32.30 32.71 5,918,712 -0.02(-0.07%)
Feb 23, 2005 32.20 32.81 31.94 32.73 8,156,659 +0.17(+0.52%)
Feb 22, 2005 31.76 32.57 31.36 32.57 12,062,750 +1.49(+4.78%)
Feb 18, 2005 31.23 31.31 31.04 31.08 4,169,265 -0.12(-0.38%)
Feb 17, 2005 30.96 31.32 30.96 31.20 6,314,158 +0.07(+0.21%)
Feb 16, 2005 30.88 31.32 30.64 31.13 6,949,550 +0.15(+0.47%)
Feb 15, 2005 30.88 31.18 30.70 30.99 6,004,251 +0.10(+0.33%)
Feb 14, 2005 31.18 31.25 30.87 30.88 6,277,948 +0.05(+0.17%)
Feb 11, 2005 30.65 30.91 30.39 30.83 8,323,364 +0.54(+1.79%)
Feb 10, 2005 29.92 30.39 29.78 30.29 10,364,954 +0.65(+2.20%)
Feb 09, 2005 29.47 29.74 29.32 29.64 9,070,941 +0.07(+0.25%)
Feb 08, 2005 29.41 29.77 29.38 29.57 9,096,083 -0.10(-0.35%)
Feb 07, 2005 30.44 30.55 29.47 29.67 9,761,263 -0.61(-2.03%)
Feb 04, 2005 29.92 30.29 29.68 30.28 6,358,977 +0.37(+1.22%)
Feb 03, 2005 30.00 30.10 29.71 29.92 6,799,106 -0.50(-1.64%)
Feb 02, 2005 30.36 30.58 30.06 30.41 4,332,828 +0.09(+0.29%)
Feb 01, 2005 30.35 30.54 30.14 30.33 5,152,962 -0.11(-0.36%)
Jan 31, 2005 30.74 30.74 30.28 30.44 5,706,915 -0.30(-0.98%)
Jan 28, 2005 30.93 31.03 30.50 30.74 4,459,496 -0.07(-0.24%)
Jan 27, 2005 30.58 31.04 30.52 30.81 4,739,479 +0.04(+0.14%)
Jan 26, 2005 30.74 30.96 30.69 30.77 3,866,327 +0.31(+1.01%)
Jan 25, 2005 30.89 30.89 30.45 30.46 5,543,216 -0.42(-1.37%)
Jan 24, 2005 31.29 31.42 30.84 30.88 5,568,768 -0.22(-0.71%)
Jan 21, 2005 30.66 31.34 30.66 31.10 7,426,983 +0.54(+1.77%)
Jan 20, 2005 30.80 31.03 30.56 30.56 5,243,557 -0.41(-1.32%)
Jan 19, 2005 31.33 31.42 30.63 30.97 5,671,934 -0.10(-0.33%)
Jan 18, 2005 30.59 31.11 30.44 31.07 5,758,019 +0.43(+1.41%)
Jan 14, 2005 30.66 30.90 30.58 30.64 4,230,072 -0.31(-0.99%)
Jan 13, 2005 31.30 31.30 30.85 30.95 5,510,695 -0.35(-1.12%)
Jan 12, 2005 31.47 31.58 31.14 31.30 8,155,702 +0.24(+0.78%)
Jan 11, 2005 30.69 31.14 30.63 31.06 7,815,733 +0.57(+1.87%)
Jan 10, 2005 30.61 30.82 30.28 30.49 7,139,758 +0.12(+0.39%)
Jan 07, 2005 30.71 31.06 30.28 30.37 7,931,470 -0.07(-0.24%)
Jan 06, 2005 30.48 30.95 30.20 30.44 6,823,702 -0.05(-0.17%)
Jan 05, 2005 30.74 31.07 30.45 30.50 7,017,872 +0.07(+0.24%)
Jan 04, 2005 31.03 31.24 30.33 30.42 14,727,434 -0.58(-1.87%)
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.