Newmont Mining (NY: NEM )

35.85 +0.60 (+1.70%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 36.94 36.94 36.18 36.84 7,484,858 +1.06(+2.95%)
Jun 28, 2012 35.86 36.41 35.24 35.78 8,165,154 -0.78(-2.14%)
Jun 27, 2012 36.52 36.62 35.89 36.56 4,849,599 +0.16(+0.45%)
Jun 26, 2012 36.68 37.06 35.96 36.40 6,725,951 -0.65(-1.75%)
Jun 25, 2012 36.40 37.36 36.18 37.05 7,340,697 +0.63(+1.73%)
Jun 22, 2012 36.31 36.82 35.89 36.42 5,348,097 +0.12(+0.33%)
Jun 21, 2012 37.31 37.50 36.29 36.30 8,704,049 -1.94(-5.08%)
Jun 20, 2012 38.12 38.86 37.51 38.24 8,494,743 -0.26(-0.67%)
Jun 19, 2012 38.72 38.76 38.05 38.50 6,266,850 -0.11(-0.29%)
Jun 18, 2012 38.01 38.70 37.61 38.61 6,878,893 +0.43(+1.13%)
Jun 15, 2012 38.89 39.02 37.94 38.18 13,284,602 -0.31(-0.81%)
Jun 14, 2012 38.66 38.74 38.01 38.49 8,834,767 -0.02(-0.06%)
Jun 13, 2012 38.58 38.95 38.18 38.51 8,073,115 +0.15(+0.40%)
Jun 12, 2012 37.95 38.50 37.73 38.36 7,159,375 +0.79(+2.10%)
Jun 11, 2012 38.27 38.52 37.37 37.57 6,713,072 -0.61(-1.59%)
Jun 08, 2012 37.79 38.37 37.31 38.18 6,184,942 -0.05(-0.12%)
Jun 07, 2012 39.12 39.37 37.58 38.23 10,403,692 -0.76(-1.95%)
Jun 06, 2012 39.42 39.46 38.28 38.99 11,221,539 +0.26(+0.68%)
Jun 05, 2012 39.01 39.16 38.65 38.72 9,619,248 -0.15(-0.39%)
Jun 04, 2012 38.20 38.90 37.37 38.87 10,683,795 +0.94(+2.48%)
Jun 01, 2012 37.13 38.57 36.37 37.93 17,383,112 +2.37(+6.66%)
May 31, 2012 36.15 36.48 35.14 35.56 9,639,978 -0.51(-1.42%)
May 30, 2012 35.77 36.75 35.51 36.08 10,582,488 -0.26(-0.71%)
May 29, 2012 37.34 37.44 35.90 36.33 9,995,309 -0.48(-1.31%)
May 25, 2012 36.78 37.21 36.36 36.82 7,078,105 +0.14(+0.39%)
May 24, 2012 36.82 37.58 35.97 36.67 12,161,229 +0.05(+0.12%)
May 23, 2012 35.35 36.73 34.66 36.63 11,722,828 +1.04(+2.92%)
May 22, 2012 35.82 36.69 35.34 35.59 9,614,543 -0.14(-0.38%)
May 21, 2012 34.66 35.82 34.50 35.72 10,033,789 +1.35(+3.93%)
May 18, 2012 34.67 35.38 34.28 34.37 10,675,769 +0.24(+0.71%)
May 17, 2012 33.32 34.83 33.11 34.13 11,076,624 +1.32(+4.02%)
May 16, 2012 32.71 33.81 32.60 32.81 10,617,988 +0.09(+0.28%)
May 15, 2012 33.65 34.08 32.68 32.72 8,738,339 -0.97(-2.87%)
May 14, 2012 33.68 34.49 33.23 33.69 8,233,949 -0.52(-1.52%)
May 11, 2012 34.53 34.92 34.14 34.21 6,456,353 -0.63(-1.82%)
May 10, 2012 35.48 35.61 34.74 34.84 7,418,095 -0.26(-0.73%)
May 09, 2012 33.28 35.62 33.14 35.10 14,897,779 +1.34(+3.98%)
May 08, 2012 34.23 34.48 33.35 33.75 12,245,658 -1.04(-2.99%)
May 07, 2012 34.76 35.04 34.12 34.79 7,081,423 -0.02(-0.04%)
May 04, 2012 34.45 35.19 34.27 34.81 10,309,221 +0.43(+1.25%)
May 03, 2012 35.16 35.33 34.19 34.38 9,416,495 -1.14(-3.21%)
May 02, 2012 35.99 36.07 35.14 35.52 6,191,480 -0.72(-1.98%)
May 01, 2012 35.97 36.47 35.87 36.23 5,935,993 +0.30(+0.84%)
Apr 30, 2012 35.95 36.11 35.45 35.93 7,770,466 -0.16(-0.44%)
Apr 27, 2012 36.84 36.93 35.90 36.09 10,462,122 +0.10(+0.27%)
Apr 26, 2012 35.84 36.27 35.37 35.99 8,772,354 +0.20(+0.55%)
Apr 25, 2012 35.30 35.93 34.93 35.80 9,317,078 +0.83(+2.37%)
Apr 24, 2012 35.07 35.28 34.76 34.97 5,507,077 +0.05(+0.15%)
Apr 23, 2012 35.28 35.28 34.10 34.92 16,735,369 -0.72(-2.01%)
Apr 20, 2012 36.08 36.46 35.61 35.63 7,517,761 -0.42(-1.17%)
Apr 19, 2012 36.32 36.63 35.93 36.05 6,926,960 -0.06(-0.17%)
Apr 18, 2012 36.25 36.50 35.83 36.11 7,438,086 -0.33(-0.91%)
Apr 17, 2012 36.40 36.82 36.26 36.45 8,347,576 +0.12(+0.33%)
Apr 16, 2012 36.69 36.90 36.20 36.33 8,605,506 -0.38(-1.05%)
Apr 13, 2012 37.31 37.63 36.71 36.71 8,893,118 -0.66(-1.76%)
Apr 12, 2012 36.21 37.40 36.11 37.37 10,245,892 +1.17(+3.23%)
Apr 11, 2012 37.03 37.08 36.05 36.20 10,442,075 -0.73(-1.98%)
Apr 10, 2012 36.13 37.37 36.10 36.93 14,503,776 +0.73(+2.02%)
Apr 09, 2012 36.20 36.63 36.05 36.20 9,095,595 +0.20(+0.57%)
Apr 05, 2012 36.66 36.94 35.80 35.99 11,801,970 -0.60(-1.65%)
Apr 04, 2012 37.34 37.34 35.89 36.60 18,046,438 -1.36(-3.60%)
Apr 03, 2012 39.17 39.33 37.58 37.96 12,586,523 -1.33(-3.40%)
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.