Skip to main content

Newmont Mining (NY: NEM )

53.36 +0.30 (+0.57%)
Streaming Delayed Price Updated: 1:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 33.50 33.83 32.09 32.49 10,207,109 -0.90(-2.69%)
Mar 28, 2008 32.88 33.51 32.63 33.38 6,246,214 -0.04(-0.13%)
Mar 27, 2008 33.89 34.07 33.26 33.43 7,516,058 -0.60(-1.75%)
Mar 26, 2008 33.84 34.15 33.43 34.02 11,788,545 +0.44(+1.32%)
Mar 25, 2008 33.42 33.90 33.26 33.58 10,133,435 +0.98(+2.99%)
Mar 24, 2008 33.35 33.81 32.49 32.60 10,273,451 -0.37(-1.11%)
Mar 21, 2008 33.86 34.94 32.81 32.97 23,602,752 +0.00(+0.00%)
Mar 20, 2008 33.86 34.06 32.81 32.97 23,601,078 -1.97(-5.64%)
Mar 19, 2008 36.12 36.43 34.85 34.94 18,279,286 -1.56(-4.26%)
Mar 18, 2008 38.62 38.62 36.22 36.50 16,246,478 -1.79(-4.66%)
Mar 17, 2008 37.62 39.55 37.59 38.28 18,000,572 -0.18(-0.47%)
Mar 14, 2008 38.47 38.94 37.72 38.46 12,243,601 -0.11(-0.28%)
Mar 13, 2008 37.47 38.63 37.34 38.57 13,959,940 +1.72(+4.67%)
Mar 12, 2008 37.23 37.64 36.43 36.85 10,253,456 -0.53(-1.42%)
Mar 11, 2008 35.71 37.45 35.49 37.38 12,342,911 +1.97(+5.55%)
Mar 10, 2008 34.70 36.00 34.70 35.41 12,066,849 -0.14(-0.38%)
Mar 07, 2008 36.16 36.51 35.11 35.55 11,056,544 -0.97(-2.65%)
Mar 06, 2008 36.56 37.09 36.04 36.52 9,193,466 -0.29(-0.80%)
Mar 05, 2008 36.43 37.26 35.99 36.81 10,124,835 +0.81(+2.25%)
Mar 04, 2008 37.26 37.57 35.47 36.00 12,732,769 -1.56(-4.16%)
Mar 03, 2008 37.13 38.01 36.87 37.57 10,390,830 +0.87(+2.36%)
Feb 29, 2008 37.55 37.79 36.55 36.70 9,154,779 -1.20(-3.16%)
Feb 28, 2008 36.93 38.05 36.93 37.90 11,340,875 +1.04(+2.82%)
Feb 27, 2008 36.58 37.19 36.40 36.86 10,660,422 +0.67(+1.86%)
Feb 26, 2008 35.39 36.35 35.20 36.18 8,043,006 +0.55(+1.55%)
Feb 25, 2008 35.93 36.14 34.97 35.63 9,323,174 -0.27(-0.74%)
Feb 22, 2008 35.99 36.50 34.73 35.89 13,515,163 -0.42(-1.17%)
Feb 21, 2008 36.83 37.29 35.99 36.32 13,941,295 -0.37(-1.00%)
Feb 20, 2008 36.00 36.68 35.61 36.68 10,401,254 +0.48(+1.33%)
Feb 19, 2008 35.29 36.57 35.05 36.20 10,587,634 +1.86(+5.41%)
Feb 18, 2008 35.01 35.34 34.14 34.35 0 +0.00(+0.00%)
Feb 15, 2008 35.01 35.34 34.14 34.35 8,741,743 -0.49(-1.40%)
Feb 14, 2008 35.39 35.61 34.72 34.83 9,314,284 -0.52(-1.46%)
Feb 13, 2008 35.09 35.72 34.46 35.35 8,713,563 +0.57(+1.65%)
Feb 12, 2008 36.46 36.55 34.48 34.78 15,149,518 -1.74(-4.77%)
Feb 11, 2008 36.85 37.00 35.80 36.52 8,105,358 -0.27(-0.72%)
Feb 08, 2008 35.92 37.13 35.49 36.78 11,997,688 +0.77(+2.13%)
Feb 07, 2008 35.50 36.36 35.41 36.02 12,750,753 +0.25(+0.70%)
Feb 06, 2008 36.09 36.67 35.68 35.77 13,797,227 +0.28(+0.79%)
Feb 05, 2008 35.80 36.49 35.29 35.49 12,984,024 -1.03(-2.81%)
Feb 04, 2008 37.69 37.80 36.50 36.51 15,667,734 -1.66(-4.36%)
Feb 01, 2008 39.34 39.85 37.38 38.18 14,312,983 -0.73(-1.88%)
Jan 31, 2008 39.19 40.01 38.35 38.91 12,420,761 -0.99(-2.48%)
Jan 30, 2008 38.91 40.80 38.66 39.90 11,641,718 +0.75(+1.91%)
Jan 29, 2008 39.39 39.88 38.77 39.15 10,078,281 -0.28(-0.71%)
Jan 28, 2008 38.37 39.51 37.86 39.43 15,115,689 +1.23(+3.23%)
Jan 25, 2008 39.09 39.62 37.97 38.20 14,574,265 +0.21(+0.55%)
Jan 24, 2008 37.57 38.15 36.61 37.99 20,409,356 +1.77(+4.89%)
Jan 23, 2008 37.04 38.15 34.85 36.22 29,350,680 -1.86(-4.90%)
Jan 22, 2008 35.94 38.72 35.94 38.08 22,473,352 +0.16(+0.42%)
Jan 21, 2008 38.12 38.86 37.08 37.92 0 +0.00(+0.00%)
Jan 18, 2008 38.12 38.86 37.08 37.92 16,200,377 -0.01(-0.02%)
Jan 17, 2008 38.86 39.44 37.72 37.93 16,352,869 -0.74(-1.91%)
Jan 16, 2008 40.01 40.52 38.10 38.67 21,932,902 -1.58(-3.92%)
Jan 15, 2008 39.97 41.27 39.91 40.25 25,085,886 -0.07(-0.18%)
Jan 14, 2008 39.80 41.14 39.45 40.32 19,355,676 +1.08(+2.74%)
Jan 11, 2008 38.48 39.98 38.40 39.24 14,558,759 +0.57(+1.48%)
Jan 10, 2008 37.45 39.15 37.23 38.67 14,966,273 +0.72(+1.89%)
Jan 09, 2008 37.67 38.03 37.10 37.95 12,305,091 +0.10(+0.27%)
Jan 08, 2008 37.97 39.43 37.72 37.85 16,401,350 +0.90(+2.45%)
Jan 07, 2008 37.75 38.20 36.53 36.95 13,364,102 -0.65(-1.72%)
Jan 04, 2008 38.27 38.50 37.35 37.59 10,995,795 -1.00(-2.58%)
Jan 03, 2008 37.62 39.47 37.62 38.59 20,038,738 +1.02(+2.71%)
Jan 02, 2008 35.67 38.00 35.52 37.57 16,762,041 +2.55(+7.29%)
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.