Newmont Mining (NY: NEM )

35.84 +0.59 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 28.98 30.53 28.83 30.21 8,662,995 +1.13(+3.87%)
Jul 30, 2009 29.42 29.63 29.01 29.09 7,862,976 +0.32(+1.12%)
Jul 29, 2009 29.11 29.21 28.28 28.77 8,573,042 -0.71(-2.40%)
Jul 28, 2009 29.95 29.99 28.86 29.47 7,840,434 -0.89(-2.94%)
Jul 27, 2009 30.73 30.85 30.23 30.37 4,854,251 -0.15(-0.48%)
Jul 24, 2009 30.46 30.83 30.23 30.51 4,512,129 +0.00(+0.00%)
Jul 23, 2009 30.17 31.09 30.07 30.51 8,745,475 -0.16(-0.52%)
Jul 22, 2009 30.60 31.21 30.21 30.67 8,311,160 -0.20(-0.64%)
Jul 21, 2009 30.98 31.21 30.04 30.87 7,886,613 +0.08(+0.26%)
Jul 20, 2009 31.00 31.13 30.31 30.79 6,335,398 +0.73(+2.43%)
Jul 17, 2009 29.90 30.20 29.61 30.06 6,255,156 +0.20(+0.69%)
Jul 16, 2009 29.35 29.98 29.03 29.85 6,004,954 +0.30(+1.01%)
Jul 15, 2009 29.21 29.72 29.21 29.55 8,540,294 +0.98(+3.43%)
Jul 14, 2009 28.47 28.72 28.14 28.58 6,904,371 +0.48(+1.72%)
Jul 13, 2009 27.06 28.13 27.03 28.09 8,903,010 +0.41(+1.48%)
Jul 10, 2009 27.52 27.95 27.19 27.68 9,239,638 -0.11(-0.39%)
Jul 09, 2009 28.09 28.59 27.73 27.79 9,130,010 +0.07(+0.24%)
Jul 08, 2009 28.62 28.96 27.40 27.73 12,165,920 -1.04(-3.61%)
Jul 07, 2009 29.05 29.44 28.64 28.77 7,309,438 -0.07(-0.23%)
Jul 06, 2009 28.96 29.08 28.28 28.83 9,427,631 -0.58(-1.99%)
Jul 02, 2009 30.08 30.38 29.38 29.42 8,614,024 -1.40(-4.55%)
Jul 01, 2009 30.53 31.22 30.28 30.82 9,506,718 +0.96(+3.21%)
Jun 30, 2009 30.86 31.02 29.70 29.86 9,294,861 -1.07(-3.45%)
Jun 29, 2009 31.08 31.33 30.75 30.93 7,223,259 -0.12(-0.40%)
Jun 26, 2009 31.67 31.68 30.78 31.05 6,701,558 -0.42(-1.35%)
Jun 25, 2009 30.98 31.49 30.87 31.48 7,892,182 +0.77(+2.52%)
Jun 24, 2009 30.69 30.99 30.26 30.70 8,363,686 +0.51(+1.69%)
Jun 23, 2009 29.25 30.32 29.17 30.19 8,617,561 +1.06(+3.64%)
Jun 22, 2009 29.63 29.94 29.09 29.13 8,964,243 -1.47(-4.80%)
Jun 19, 2009 30.58 30.85 29.99 30.60 12,641,976 +0.34(+1.13%)
Jun 18, 2009 30.72 31.28 30.18 30.26 9,114,020 -0.42(-1.36%)
Jun 17, 2009 30.59 30.88 30.00 30.67 7,791,281 +0.07(+0.24%)
Jun 16, 2009 30.76 31.15 30.25 30.60 8,201,111 +0.22(+0.72%)
Jun 15, 2009 30.98 31.00 30.24 30.38 8,976,126 -0.83(-2.65%)
Jun 12, 2009 31.56 31.68 30.80 31.21 8,584,405 -1.02(-3.17%)
Jun 11, 2009 32.11 32.79 31.91 32.23 9,210,851 -0.25(-0.76%)
Jun 10, 2009 33.13 33.32 32.01 32.48 9,299,862 -0.32(-0.98%)
Jun 09, 2009 32.95 33.24 32.34 32.80 7,305,248 +0.17(+0.51%)
Jun 08, 2009 32.03 32.76 31.72 32.63 8,884,407 -0.13(-0.40%)
Jun 05, 2009 33.64 33.84 32.46 32.76 12,636,418 -1.90(-5.48%)
Jun 04, 2009 34.28 34.96 34.04 34.66 8,343,715 +0.75(+2.20%)
Jun 03, 2009 35.03 35.21 33.37 33.92 11,808,947 -1.53(-4.33%)
Jun 02, 2009 35.09 35.66 34.56 35.45 12,534,707 +0.39(+1.10%)
Jun 01, 2009 35.71 36.41 34.91 35.06 13,583,584 -0.64(-1.80%)
May 29, 2009 35.36 35.93 35.04 35.71 11,729,423 +1.11(+3.21%)
May 28, 2009 33.84 35.09 33.84 34.60 9,012,535 +1.08(+3.23%)
May 27, 2009 34.44 34.95 33.47 33.51 9,910,563 -0.96(-2.80%)
May 26, 2009 33.46 34.65 33.09 34.48 10,496,762 +0.11(+0.32%)
May 22, 2009 34.38 34.77 34.06 34.37 9,321,821 +0.31(+0.90%)
May 21, 2009 33.19 34.16 32.30 34.06 12,845,172 +0.78(+2.35%)
May 20, 2009 32.19 33.77 32.19 33.28 10,014,455 +1.45(+4.54%)
May 19, 2009 31.12 32.29 30.79 31.83 7,719,310 +0.86(+2.78%)
May 18, 2009 31.41 31.42 30.40 30.97 8,394,131 -0.18(-0.59%)
May 15, 2009 31.87 32.19 30.80 31.15 9,027,341 -0.75(-2.36%)
May 14, 2009 31.29 32.10 30.63 31.91 8,781,693 +0.52(+1.65%)
May 13, 2009 31.80 32.70 31.15 31.39 9,440,112 -0.99(-3.07%)
May 12, 2009 31.61 32.68 31.48 32.38 9,713,002 +1.18(+3.77%)
May 11, 2009 31.72 31.80 30.50 31.21 7,295,307 -0.78(-2.44%)
May 08, 2009 31.26 32.09 30.89 31.99 8,110,373 +0.90(+2.89%)
May 07, 2009 31.52 32.27 30.91 31.09 9,818,480 -0.09(-0.28%)
May 06, 2009 30.56 31.28 30.31 31.18 8,321,548 +1.12(+3.72%)
May 05, 2009 30.23 30.50 29.67 30.06 7,146,914 +0.64(+2.16%)
May 04, 2009 29.84 29.95 29.42 29.42 7,944,239 +1.13(+3.98%)
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.