Skip to main content

Newmont Mining (NY: NEM )

40.64 -1.62 (-3.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 25.14 25.41 25.02 25.11 5,657,079 +0.18(+0.73%)
Sep 27, 2018 24.61 25.21 24.37 24.93 8,681,994 +0.09(+0.37%)
Sep 26, 2018 25.87 25.87 24.81 24.84 10,427,940 -1.15(-4.42%)
Sep 25, 2018 25.98 26.39 25.80 25.99 7,356,851 +0.13(+0.51%)
Sep 24, 2018 26.35 26.69 25.83 25.85 10,132,469 -0.39(-1.49%)
Sep 21, 2018 25.95 26.42 25.85 26.25 13,943,563 +0.05(+0.19%)
Sep 20, 2018 26.49 26.56 25.98 26.20 6,602,789 -0.02(-0.06%)
Sep 19, 2018 25.95 26.40 25.80 26.21 6,917,403 +0.56(+2.17%)
Sep 18, 2018 25.62 25.85 25.41 25.65 4,800,483 +0.17(+0.69%)
Sep 17, 2018 25.39 25.60 25.20 25.48 5,671,468 +0.22(+0.86%)
Sep 14, 2018 25.05 25.60 25.05 25.26 6,757,855 +0.13(+0.53%)
Sep 13, 2018 25.41 25.70 24.74 25.13 6,332,221 +0.05(+0.20%)
Sep 12, 2018 24.42 25.31 24.38 25.08 7,962,114 +0.56(+2.27%)
Sep 11, 2018 24.42 24.69 24.13 24.52 6,030,254 -0.09(-0.37%)
Sep 10, 2018 24.81 24.94 24.54 24.61 5,012,352 -0.32(-1.29%)
Sep 07, 2018 24.88 25.10 24.71 24.94 5,404,354 -0.09(-0.36%)
Sep 06, 2018 25.07 25.23 24.85 25.03 6,408,465 +0.09(+0.36%)
Sep 05, 2018 25.21 25.22 24.83 24.94 7,342,979 +0.03(+0.13%)
Sep 04, 2018 25.32 25.36 24.85 24.90 8,742,454 -0.78(-3.03%)
Aug 31, 2018 25.68 25.68 25.68 0 -0.02(-0.06%)
Aug 30, 2018 26.10 26.11 25.48 25.70 7,443,632 -0.57(-2.17%)
Aug 29, 2018 26.31 26.40 26.18 26.27 5,886,249 -0.08(-0.31%)
Aug 28, 2018 26.84 26.89 26.23 26.35 5,691,261 -0.34(-1.27%)
Aug 27, 2018 26.57 26.89 26.51 26.69 5,533,329 +0.18(+0.69%)
Aug 24, 2018 26.46 26.91 26.34 26.51 6,529,083 +0.31(+1.17%)
Aug 23, 2018 26.49 26.54 26.04 26.20 9,032,897 -0.55(-2.04%)
Aug 22, 2018 26.67 26.87 26.57 26.75 5,994,973 +0.31(+1.16%)
Aug 21, 2018 26.48 26.51 26.16 26.44 5,492,288 +0.05(+0.19%)
Aug 20, 2018 26.72 26.87 26.21 26.39 7,478,498 -0.14(-0.53%)
Aug 17, 2018 26.27 26.78 26.03 26.54 11,352,286 +0.38(+1.46%)
Aug 16, 2018 26.46 26.78 26.11 26.15 12,311,478 -0.17(-0.63%)
Aug 15, 2018 27.70 27.85 26.14 26.32 13,356,535 -1.77(-6.31%)
Aug 14, 2018 28.79 28.81 28.03 28.09 6,138,919 -0.59(-2.05%)
Aug 13, 2018 29.27 29.56 28.54 28.68 6,544,817 -0.79(-2.67%)
Aug 10, 2018 29.43 29.76 29.29 29.46 4,274,188 -0.09(-0.31%)
Aug 09, 2018 29.97 30.13 29.53 29.56 6,524,997 -0.37(-1.24%)
Aug 08, 2018 29.96 30.13 29.80 29.93 5,324,236 +0.07(+0.25%)
Aug 07, 2018 30.21 30.30 29.78 29.85 6,121,993 -0.12(-0.39%)
Aug 06, 2018 30.04 30.42 29.90 29.97 6,040,129 -0.21(-0.69%)
Aug 03, 2018 30.14 30.47 29.96 30.18 6,171,934 +0.19(+0.63%)
Aug 02, 2018 29.94 30.18 29.81 29.99 5,492,569 -0.17(-0.58%)
Aug 01, 2018 30.21 30.42 29.98 30.16 4,591,936 -0.20(-0.65%)
Jul 31, 2018 30.41 30.51 30.09 30.36 5,983,863 -0.04(-0.14%)
Jul 30, 2018 30.44 30.62 30.27 30.40 4,664,242 -0.13(-0.43%)
Jul 27, 2018 31.37 31.39 30.43 30.53 5,633,553 -0.76(-2.43%)
Jul 26, 2018 30.77 31.97 30.46 31.29 8,097,680 +0.28(+0.91%)
Jul 25, 2018 30.91 31.03 30.58 31.01 5,766,122 +0.28(+0.92%)
Jul 24, 2018 30.53 30.87 30.38 30.73 6,307,200 +0.46(+1.53%)
Jul 23, 2018 30.58 30.93 30.23 30.27 5,844,144 -0.37(-1.22%)
Jul 20, 2018 30.81 30.93 30.51 30.64 4,320,672 +0.01(+0.03%)
Jul 19, 2018 30.33 31.04 30.29 30.63 5,305,917 -0.14(-0.46%)
Jul 18, 2018 30.29 30.91 30.24 30.77 4,939,827 +0.20(+0.65%)
Jul 17, 2018 30.01 30.74 29.97 30.57 5,633,357 +0.36(+1.21%)
Jul 16, 2018 30.43 30.49 30.10 30.21 3,771,402 -0.28(-0.92%)
Jul 13, 2018 30.55 30.68 30.43 30.49 2,524,029 -0.24(-0.78%)
Jul 12, 2018 31.04 30.70 30.73 3,227,638 +0.05(+0.16%)
Jul 11, 2018 31.10 31.15 30.59 30.68 5,605,746 -0.70(-2.22%)
Jul 10, 2018 30.96 31.42 30.86 31.38 5,125,503 +0.10(+0.32%)
Jul 09, 2018 31.67 31.72 31.06 31.28 5,033,401 -0.03(-0.11%)
Jul 06, 2018 31.61 31.66 31.24 31.31 4,896,242 -0.50(-1.56%)
Jul 05, 2018 31.37 31.95 31.31 31.81 4,404,992 +0.65(+2.10%)
Jul 03, 2018 31.15 31.15 31.15 0 +0.07(+0.24%)
Jul 02, 2018 31.01 31.31 30.81 31.08 3,398,850 -0.13(-0.42%)
Jun 29, 2018 30.67 31.57 30.58 31.21 5,979,113 +0.59(+1.92%)
Jun 28, 2018 30.84 30.84 30.52 30.62 4,877,744 +0.02(+0.05%)
Jun 27, 2018 30.63 31.03 30.58 30.61 3,347,336 -0.16(-0.51%)
Jun 26, 2018 30.33 30.93 30.29 30.76 4,556,333 +0.15(+0.49%)
Jun 25, 2018 30.76 30.95 30.42 30.62 4,862,857 -0.39(-1.25%)
Jun 22, 2018 30.81 31.13 30.76 31.00 7,106,094 +0.36(+1.19%)
Jun 21, 2018 31.37 31.45 30.51 30.64 6,151,735 -0.77(-2.45%)
Jun 20, 2018 31.86 31.96 31.34 31.41 4,418,554 -0.33(-1.04%)
Jun 19, 2018 31.60 31.93 31.50 31.74 4,810,867 -0.07(-0.21%)
Jun 18, 2018 31.67 31.91 31.61 31.81 4,265,628 +0.02(+0.08%)
Jun 15, 2018 32.41 31.47 31.78 14,181,158 -0.63(-1.94%)
Jun 14, 2018 32.27 32.44 32.12 32.41 4,546,289 +0.38(+1.19%)
Jun 13, 2018 32.25 32.32 31.81 32.03 4,911,009 -0.07(-0.23%)
Jun 12, 2018 32.19 32.39 31.92 32.11 5,108,188 +0.18(+0.57%)
Jun 11, 2018 31.72 32.02 31.60 31.92 3,560,617 +0.16(+0.50%)
Jun 08, 2018 31.94 31.94 31.63 31.77 4,418,629 -0.17(-0.52%)
Jun 07, 2018 32.11 32.21 31.81 31.93 4,158,321 -0.07(-0.21%)
Jun 06, 2018 32.02 31.61 32.00 7,570,549 +0.21(+0.65%)
Jun 05, 2018 31.60 32.03 31.55 31.79 3,642,416 +0.25(+0.78%)
Jun 04, 2018 31.99 32.02 31.46 31.54 4,083,056 -0.32(-1.01%)
Jun 01, 2018 32.07 32.20 31.70 31.86 5,020,240 -0.24(-0.74%)
May 31, 2018 32.43 32.45 31.94 32.10 8,462,449 -0.21(-0.66%)
May 30, 2018 32.18 32.44 31.97 32.32 3,176,011 +0.21(+0.67%)
May 29, 2018 32.17 32.70 32.05 32.10 6,353,019 -0.42(-1.29%)
May 25, 2018 32.52 32.52 32.52 0 -0.44(-1.33%)
May 24, 2018 32.67 33.01 32.64 32.96 4,348,354 +0.31(+0.96%)
May 23, 2018 31.97 32.68 31.97 32.65 4,973,658 +0.66(+2.06%)
May 22, 2018 32.43 32.57 31.97 31.99 4,008,841 -0.48(-1.47%)
May 21, 2018 32.31 32.50 31.97 32.47 3,344,578 +0.17(+0.54%)
May 18, 2018 32.33 32.40 32.16 32.29 4,394,166 -0.16(-0.51%)
May 17, 2018 32.75 32.75 32.32 32.46 3,748,237 -0.27(-0.83%)
May 16, 2018 32.57 32.77 32.50 32.73 3,840,948 +0.15(+0.46%)
May 15, 2018 32.72 32.77 32.14 32.58 5,710,697 -0.73(-2.18%)
May 14, 2018 33.42 33.68 33.11 33.31 4,633,134 +0.00(+0.00%)
May 11, 2018 33.33 33.51 33.09 33.31 3,656,992 -0.02(-0.07%)
May 10, 2018 33.09 33.43 33.09 33.33 3,750,820 +0.38(+1.15%)
May 09, 2018 32.93 33.23 32.81 32.95 3,754,490 -0.02(-0.05%)
May 08, 2018 32.69 32.97 32.33 32.97 4,525,738 +0.09(+0.28%)
May 07, 2018 32.70 33.18 32.68 32.88 3,840,540 +0.18(+0.55%)
May 04, 2018 32.60 32.78 32.52 32.70 4,543,458 -0.13(-0.40%)
May 03, 2018 32.59 32.87 32.40 32.83 5,983,678 +0.51(+1.58%)
May 02, 2018 32.51 32.66 32.04 32.32 7,350,790 -0.02(-0.08%)
May 01, 2018 32.18 32.39 31.89 32.34 5,083,830 -0.06(-0.18%)
Apr 30, 2018 33.24 33.27 32.38 32.40 7,155,214 -1.13(-3.37%)
Apr 27, 2018 33.60 33.74 33.27 33.53 4,188,879 -0.09(-0.27%)
Apr 26, 2018 33.44 33.98 33.11 33.62 3,492,344 +0.21(+0.62%)
Apr 25, 2018 33.44 33.86 33.27 33.42 6,352,036 -0.44(-1.29%)
Apr 24, 2018 34.00 34.22 33.70 33.85 4,914,019 -0.01(-0.02%)
Apr 23, 2018 33.70 33.98 33.44 33.86 4,103,147 -0.24(-0.70%)
Apr 20, 2018 34.40 34.48 33.96 34.10 4,583,524 -0.49(-1.41%)
Apr 19, 2018 34.08 34.60 34.01 34.59 6,626,641 +0.70(+2.07%)
Apr 18, 2018 34.43 34.55 33.80 33.89 8,872,686 -0.24(-0.70%)
Apr 17, 2018 34.20 34.46 34.00 34.12 5,038,830 -0.03(-0.10%)
Apr 16, 2018 34.43 34.52 33.91 34.16 4,700,747 -0.15(-0.43%)
Apr 13, 2018 33.71 34.62 33.71 34.31 6,764,017 +0.99(+2.97%)
Apr 12, 2018 33.24 33.59 32.85 33.32 6,938,837 -0.20(-0.59%)
Apr 11, 2018 32.99 33.93 32.86 33.51 11,083,491 +0.96(+2.96%)
Apr 10, 2018 31.99 32.75 31.96 32.55 5,814,606 +0.73(+2.31%)
Apr 09, 2018 32.45 32.45 31.48 31.82 7,255,181 -0.59(-1.81%)
Apr 06, 2018 32.49 32.66 32.20 32.40 4,980,264 +0.02(+0.05%)
Apr 05, 2018 31.99 32.48 31.86 32.38 5,779,805 +0.23(+0.72%)
Apr 04, 2018 32.33 32.39 32.03 32.15 5,095,220 +0.13(+0.41%)
Apr 03, 2018 32.29 32.29 31.83 32.02 4,230,590 -0.36(-1.12%)
Apr 02, 2018 32.48 32.67 32.31 32.38 5,006,173 +0.16(+0.51%)
Mar 29, 2018 32.22 32.22 32.22 0 +0.56(+1.77%)
Mar 28, 2018 32.02 32.08 31.52 31.66 6,513,534 -0.53(-1.64%)
Mar 27, 2018 32.54 32.69 32.08 32.19 7,122,543 -0.71(-2.16%)
Mar 26, 2018 32.29 33.01 32.29 32.90 9,195,717 +0.93(+2.92%)
Mar 23, 2018 31.55 32.30 31.47 31.96 8,342,625 +0.95(+3.06%)
Mar 22, 2018 31.55 31.71 31.00 31.02 5,848,621 -0.50(-1.60%)
Mar 21, 2018 30.93 31.77 30.78 31.52 6,306,269 +0.76(+2.47%)
Mar 20, 2018 30.88 30.96 30.67 30.76 4,264,228 -0.14(-0.45%)
Mar 19, 2018 30.83 31.01 30.60 30.90 6,330,402 +0.07(+0.21%)
Mar 16, 2018 30.84 31.03 30.48 30.83 12,617,178 +0.07(+0.21%)
Mar 15, 2018 31.20 31.40 30.74 30.77 5,040,711 -0.73(-2.30%)
Mar 14, 2018 31.59 31.78 31.39 31.49 4,219,943 -0.02(-0.08%)
Mar 13, 2018 31.40 31.72 31.35 31.52 4,723,612 +0.20(+0.63%)
Mar 12, 2018 30.77 31.36 30.74 31.32 4,476,649 +0.22(+0.72%)
Mar 09, 2018 31.05 31.21 30.71 31.10 6,882,157 +0.04(+0.13%)
Mar 08, 2018 31.11 31.25 30.78 31.06 5,031,868 -0.03(-0.11%)
Mar 07, 2018 31.02 31.09 6,951,071 -0.83(-2.61%)
Mar 06, 2018 31.74 32.18 31.57 31.92 7,802,819 +0.47(+1.49%)
Mar 05, 2018 31.05 31.53 30.80 31.45 5,353,039 +0.29(+0.92%)
Mar 02, 2018 31.45 31.71 31.17 31.17 6,331,940 -0.15(-0.47%)
Mar 01, 2018 31.26 31.45 30.51 31.31 7,896,673 -0.07(-0.24%)
Feb 28, 2018 31.62 32.08 31.36 31.39 7,537,235 -0.20(-0.62%)
Feb 27, 2018 32.13 32.30 31.36 31.59 6,501,570 -0.72(-2.24%)
Feb 26, 2018 32.06 32.35 31.76 32.31 5,769,851 +0.52(+1.63%)
Feb 23, 2018 31.06 31.84 30.97 31.79 5,857,230 +0.87(+2.82%)
Feb 22, 2018 30.88 30.92 5,967,610 -0.44(-1.39%)
Feb 21, 2018 31.70 32.15 31.30 31.36 6,947,714 -0.19(-0.60%)
Feb 20, 2018 31.83 32.12 31.38 31.54 6,951,145 -0.59(-1.84%)
Feb 16, 2018 32.14 32.14 32.14 0 -0.25(-0.76%)
Feb 15, 2018 32.21 32.40 31.62 32.38 6,523,201 +0.34(+1.05%)
Feb 14, 2018 30.34 32.30 30.28 32.05 9,951,311 +1.63(+5.35%)
Feb 13, 2018 30.34 30.59 30.19 30.42 6,464,642 +0.09(+0.30%)
Feb 12, 2018 30.32 30.56 29.93 30.33 7,614,464 +0.12(+0.41%)
Feb 09, 2018 30.30 30.30 29.56 30.21 13,387,718 +0.12(+0.41%)
Feb 08, 2018 30.56 30.59 30.03 30.08 16,282,137 -0.35(-1.13%)
Feb 07, 2018 30.91 31.11 30.30 30.43 10,605,383 -0.49(-1.59%)
Feb 06, 2018 30.74 31.08 30.42 30.92 10,871,329 -0.43(-1.36%)
Feb 05, 2018 32.19 32.44 31.05 31.35 10,251,190 -0.67(-2.10%)
Feb 02, 2018 32.77 32.78 31.96 32.02 7,224,410 -1.14(-3.44%)
Feb 01, 2018 33.06 33.48 33.01 33.16 5,279,716 -0.12(-0.37%)
Jan 31, 2018 33.19 33.37 32.73 33.29 7,176,384 +0.34(+1.02%)
Jan 30, 2018 32.97 33.32 32.58 32.95 5,114,920 +0.02(+0.05%)
Jan 29, 2018 33.51 33.62 32.90 32.93 5,771,337 -0.80(-2.36%)
Jan 26, 2018 33.57 33.94 33.55 33.73 4,062,883 +0.23(+0.69%)
Jan 25, 2018 34.31 34.45 33.42 33.50 7,076,109 -0.66(-1.92%)
Jan 24, 2018 33.83 34.54 33.83 34.16 9,741,239 +1.03(+3.10%)
Jan 23, 2018 32.48 33.23 32.13 33.13 3,877,804 +0.54(+1.66%)
Jan 22, 2018 32.50 32.61 32.24 32.59 3,481,674 +0.16(+0.48%)
Jan 19, 2018 32.57 32.57 32.25 32.43 4,819,886 +0.19(+0.59%)
Jan 18, 2018 32.44 32.87 32.19 32.24 5,682,698 -0.17(-0.53%)
Jan 17, 2018 32.61 33.07 32.38 32.42 6,347,596 -0.45(-1.37%)
Jan 16, 2018 32.70 33.04 32.15 32.87 8,418,980 +0.17(+0.53%)
Jan 12, 2018 32.70 32.70 32.70 0 +0.78(+2.45%)
Jan 11, 2018 31.56 31.96 31.55 31.91 4,981,278 +0.41(+1.30%)
Jan 10, 2018 31.29 31.50 4,310,738 +0.19(+0.60%)
Jan 09, 2018 31.35 31.49 31.18 31.31 4,738,947 -0.21(-0.65%)
Jan 08, 2018 31.51 31.65 31.19 31.52 5,744,006 -0.03(-0.10%)
Jan 05, 2018 31.37 31.58 31.24 31.55 3,501,659 +0.12(+0.37%)
Jan 04, 2018 31.02 31.44 30.71 31.44 4,717,117 +0.35(+1.11%)
Jan 03, 2018 31.40 31.44 30.81 31.09 6,259,732 -0.26(-0.84%)
Jan 02, 2018 31.12 31.42 31.08 31.36 6,481,569 +0.53(+1.71%)
Dec 29, 2017 30.83 30.83 30.83 0 +0.01(+0.03%)
Dec 28, 2017 31.07 31.07 30.67 30.82 2,732,006 -0.07(-0.24%)
Dec 27, 2017 30.91 31.09 30.77 30.90 4,919,095 +0.02(+0.08%)
Dec 26, 2017 30.40 31.26 30.34 30.87 5,291,358 +0.53(+1.76%)
Dec 22, 2017 30.29 30.39 30.16 30.34 2,699,030 +0.16(+0.52%)
Dec 21, 2017 30.06 30.34 30.03 30.18 4,416,481 +0.10(+0.33%)
Dec 20, 2017 29.98 30.17 29.67 30.08 3,424,522 +0.21(+0.72%)
Dec 19, 2017 30.03 30.22 29.72 29.87 3,835,621 -0.25(-0.82%)
Dec 18, 2017 29.62 30.37 29.58 30.11 5,514,315 +0.64(+2.17%)
Dec 15, 2017 29.75 29.82 29.45 29.47 14,119,716 -0.02(-0.08%)
Dec 14, 2017 29.38 29.65 29.07 29.50 5,373,125 +0.12(+0.42%)
Dec 13, 2017 28.47 29.60 28.41 29.38 8,474,697 +0.95(+3.35%)
Dec 12, 2017 28.42 28.48 28.10 28.42 7,863,358 -0.07(-0.23%)
Dec 11, 2017 28.91 29.38 28.36 28.49 9,667,778 -0.60(-2.06%)
Dec 08, 2017 29.44 29.75 28.90 29.09 6,467,330 -0.43(-1.45%)
Dec 07, 2017 29.19 29.69 29.13 29.52 4,926,099 +0.14(+0.46%)
Dec 06, 2017 29.72 29.85 29.34 29.38 7,070,292 -0.30(-1.02%)
Dec 05, 2017 30.01 30.17 29.58 29.68 7,297,771 -0.52(-1.74%)
Dec 04, 2017 30.54 30.54 30.06 30.21 4,606,695 -0.29(-0.94%)
Dec 01, 2017 30.40 30.82 30.16 30.49 6,188,915 +0.16(+0.54%)
Nov 30, 2017 29.81 30.50 29.81 30.33 11,429,654 +0.32(+1.07%)
Nov 29, 2017 30.09 30.27 29.78 30.01 5,162,158 -0.44(-1.45%)
Nov 28, 2017 30.45 30.82 30.41 30.45 5,761,338 +0.03(+0.11%)
Nov 27, 2017 30.31 30.43 30.07 30.42 5,803,916 +0.34(+1.15%)
Nov 24, 2017 30.12 30.39 30.06 30.08 2,080,071 -0.02(-0.08%)
Nov 22, 2017 29.96 30.27 29.90 30.10 5,054,186 +0.28(+0.93%)
Nov 21, 2017 29.92 30.13 29.76 29.82 5,012,053 +0.03(+0.11%)
Nov 20, 2017 29.64 29.92 29.57 29.79 3,625,100 +0.10(+0.33%)
Nov 17, 2017 29.63 29.78 29.46 29.69 3,828,371 +0.10(+0.33%)
Nov 16, 2017 29.58 29.68 29.40 29.59 3,340,150 +0.01(+0.03%)
Nov 15, 2017 29.90 29.91 29.47 29.58 5,521,345 -0.16(-0.55%)
Nov 14, 2017 29.16 29.80 29.10 29.75 5,010,419 +0.47(+1.60%)
Nov 13, 2017 29.18 29.53 29.11 29.28 5,400,767 +0.16(+0.53%)
Nov 10, 2017 29.39 29.58 29.10 29.13 5,687,038 -0.30(-1.00%)
Nov 09, 2017 29.70 29.86 29.31 29.42 5,144,543 -0.35(-1.18%)
Nov 08, 2017 29.72 29.92 29.67 29.77 3,855,805 +0.22(+0.75%)
Nov 07, 2017 29.83 29.97 29.51 29.55 5,292,890 -0.27(-0.91%)
Nov 06, 2017 29.63 30.17 29.62 29.82 5,301,191 +0.27(+0.92%)
Nov 03, 2017 29.82 29.92 29.32 29.55 4,183,142 -0.36(-1.21%)
Nov 02, 2017 29.37 29.93 29.33 29.91 6,670,543 +0.65(+2.21%)
Nov 01, 2017 29.81 29.90 29.18 29.26 4,880,263 -0.39(-1.30%)
Oct 31, 2017 29.67 29.76 29.42 29.65 5,017,732 -0.06(-0.19%)
Oct 30, 2017 29.35 29.84 29.21 29.71 5,785,905 +0.35(+1.20%)
Oct 27, 2017 29.31 29.81 29.25 29.35 5,612,885 -0.01(-0.03%)
Oct 26, 2017 30.35 30.49 28.76 29.36 10,435,833 -0.77(-2.56%)
Oct 25, 2017 30.40 30.49 29.67 30.13 10,897,825 -0.31(-1.02%)
Oct 24, 2017 30.60 30.81 30.42 30.45 4,924,666 -0.20(-0.64%)
Oct 23, 2017 30.74 30.90 30.48 30.64 5,160,427 -0.34(-1.11%)
Oct 20, 2017 31.05 31.13 30.79 30.99 4,241,185 -0.04(-0.13%)
Oct 19, 2017 31.22 31.37 30.95 31.03 5,368,790 -0.02(-0.05%)
Oct 18, 2017 31.25 31.45 31.04 31.04 4,049,332 -0.40(-1.28%)
Oct 17, 2017 30.89 31.54 30.79 31.45 4,785,279 +0.30(+0.95%)
Oct 16, 2017 31.77 31.77 31.04 31.15 4,791,335 -0.49(-1.55%)
Oct 13, 2017 31.72 31.85 31.42 31.64 2,720,310 +0.16(+0.52%)
Oct 12, 2017 31.24 31.59 31.14 31.48 3,359,514 +0.25(+0.81%)
Oct 11, 2017 31.23 31.43 31.23 31.22 4,116,691 +0.15(+0.47%)
Oct 10, 2017 31.59 31.63 31.03 31.08 3,335,827 -0.31(-0.99%)
Oct 09, 2017 31.37 31.52 31.30 31.39 2,456,336 +0.18(+0.58%)
Oct 06, 2017 31.09 31.30 30.65 31.21 6,302,106 +0.09(+0.29%)
Oct 05, 2017 31.26 31.40 31.08 31.12 2,976,909 -0.11(-0.34%)
Oct 04, 2017 31.40 31.55 30.96 31.22 3,640,282 -0.12(-0.39%)
Oct 03, 2017 31.18 31.38 31.06 31.35 3,241,560 +0.29(+0.92%)
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.