Newmont Mining (NY: NEM )

53.30 +0.23 (+0.44%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 27.24 27.52 26.86 26.89 6,172,718 -0.29(-1.05%)
Jul 28, 2005 27.27 27.35 27.11 27.17 5,090,184 +0.06(+0.21%)
Jul 27, 2005 27.07 27.30 26.96 27.12 5,698,559 +0.34(+1.26%)
Jul 26, 2005 27.09 27.10 26.66 26.78 4,824,404 -0.39(-1.42%)
Jul 25, 2005 27.59 27.62 27.07 27.17 5,024,123 -0.35(-1.28%)
Jul 22, 2005 27.49 27.76 27.34 27.52 3,831,953 +0.06(+0.23%)
Jul 21, 2005 27.11 27.73 27.11 27.45 7,895,330 +0.66(+2.46%)
Jul 20, 2005 26.87 27.31 26.74 26.79 7,589,048 +0.16(+0.62%)
Jul 19, 2005 26.41 26.79 26.17 26.63 3,889,355 +0.22(+0.84%)
Jul 18, 2005 26.39 26.69 26.33 26.41 4,764,488 +0.01(+0.05%)
Jul 15, 2005 26.71 26.76 26.39 26.39 7,904,548 -0.37(-1.36%)
Jul 14, 2005 27.34 27.46 26.71 26.76 6,880,952 -0.48(-1.76%)
Jul 13, 2005 27.46 27.50 27.20 27.24 4,993,956 -0.30(-1.09%)
Jul 12, 2005 27.91 27.98 27.47 27.54 5,284,875 -0.14(-0.52%)
Jul 11, 2005 27.39 27.87 27.24 27.68 5,495,628 +0.44(+1.60%)
Jul 08, 2005 27.35 27.70 27.19 27.24 4,960,017 -0.04(-0.16%)
Jul 07, 2005 27.57 27.75 27.09 27.29 6,246,879 -0.10(-0.37%)
Jul 06, 2005 27.35 27.79 27.34 27.39 5,142,139 +0.16(+0.61%)
Jul 05, 2005 27.57 27.62 27.18 27.22 6,651,485 -0.65(-2.34%)
Jul 01, 2005 27.89 28.10 27.20 27.87 5,631,800 -0.07(-0.26%)
Jun 30, 2005 28.44 28.54 27.85 27.95 5,116,162 -0.50(-1.76%)
Jun 29, 2005 27.63 28.54 27.62 28.45 5,639,342 +0.79(+2.87%)
Jun 28, 2005 27.80 27.85 27.47 27.65 5,173,982 -0.33(-1.18%)
Jun 27, 2005 28.43 28.43 27.97 27.98 4,712,813 -0.45(-1.59%)
Jun 24, 2005 28.39 28.86 28.03 28.43 6,841,986 +0.14(+0.51%)
Jun 23, 2005 28.28 28.88 28.24 28.29 5,717,693 +0.01(+0.05%)
Jun 22, 2005 28.30 28.35 28.03 28.28 3,415,057 -0.02(-0.08%)
Jun 21, 2005 28.03 28.50 27.76 28.30 5,744,509 +0.13(+0.46%)
Jun 20, 2005 28.59 28.79 28.12 28.17 5,422,584 -0.47(-1.63%)
Jun 17, 2005 28.64 28.88 28.45 28.63 8,331,500 +0.19(+0.68%)
Jun 16, 2005 27.87 28.53 27.87 28.44 8,600,632 +0.95(+3.46%)
Jun 15, 2005 27.38 27.67 27.28 27.49 5,311,411 +0.22(+0.81%)
Jun 14, 2005 27.59 27.59 26.98 27.27 6,092,551 -0.32(-1.17%)
Jun 13, 2005 27.42 27.78 27.22 27.59 10,612,488 +0.33(+1.21%)
Jun 10, 2005 26.45 27.38 26.26 27.26 8,664,878 +0.86(+3.25%)
Jun 09, 2005 26.31 26.74 26.05 26.40 6,213,360 +0.09(+0.33%)
Jun 08, 2005 26.48 26.77 26.22 26.31 7,391,423 -0.09(-0.35%)
Jun 07, 2005 26.94 26.94 26.41 26.41 6,354,979 -0.52(-1.94%)
Jun 06, 2005 27.60 27.64 26.91 26.93 6,304,700 -0.32(-1.16%)
Jun 03, 2005 27.24 27.57 27.10 27.24 7,045,057 +0.29(+1.06%)
Jun 02, 2005 27.27 27.82 26.91 26.96 9,724,227 -0.08(-0.29%)
Jun 01, 2005 26.71 27.19 26.52 27.04 7,739,605 +0.37(+1.40%)
May 31, 2005 26.31 26.84 26.21 26.66 8,466,834 -0.25(-0.93%)
May 27, 2005 26.26 26.99 26.21 26.91 6,118,807 +0.78(+2.99%)
May 26, 2005 26.27 26.38 26.13 26.13 3,560,447 -0.14(-0.52%)
May 25, 2005 26.48 26.51 26.01 26.27 5,512,667 -0.06(-0.22%)
May 24, 2005 25.95 26.43 25.92 26.33 7,024,946 +0.62(+2.39%)
May 23, 2005 25.36 26.29 25.27 25.71 7,038,772 +0.34(+1.35%)
May 20, 2005 25.62 25.63 25.27 25.37 5,704,006 -0.40(-1.56%)
May 19, 2005 25.85 25.91 25.44 25.77 6,094,646 -0.08(-0.30%)
May 18, 2005 25.49 26.11 25.49 25.85 6,555,955 +0.42(+1.66%)
May 17, 2005 25.23 25.53 25.22 25.43 8,889,457 +0.29(+1.17%)
May 16, 2005 25.25 25.60 24.99 25.13 9,822,131 -0.15(-0.59%)
May 13, 2005 25.78 26.07 25.10 25.28 9,947,410 -0.56(-2.16%)
May 12, 2005 26.39 26.50 25.75 25.84 7,717,259 -0.78(-2.93%)
May 11, 2005 26.78 27.00 26.42 26.62 6,129,841 -0.25(-0.93%)
May 10, 2005 27.44 27.57 26.79 26.87 5,130,547 -0.54(-1.98%)
May 09, 2005 27.29 27.45 27.12 27.42 3,043,831 +0.12(+0.45%)
May 06, 2005 27.28 27.39 26.96 27.29 4,810,717 -0.25(-0.91%)
May 05, 2005 27.82 27.83 27.40 27.54 4,462,675 -0.28(-1.00%)
May 04, 2005 27.59 27.85 27.42 27.82 6,500,229 +0.53(+1.94%)
May 03, 2005 26.91 27.34 26.81 27.29 6,574,949 +0.29(+1.06%)
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.