Newmont Mining (NY: NEM )

35.95 +0.70 (+1.97%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 35.85 36.24 34.86 35.04 9,250,417 -0.21(-0.60%)
Jul 30, 2008 34.62 35.34 33.80 35.25 12,965,506 +0.20(+0.56%)
Jul 29, 2008 35.06 35.92 34.62 35.06 9,940,316 -0.83(-2.30%)
Jul 28, 2008 35.97 36.86 35.59 35.88 7,444,045 -0.07(-0.18%)
Jul 25, 2008 35.46 36.54 35.14 35.95 9,540,701 +0.31(+0.88%)
Jul 24, 2008 34.83 36.71 34.68 35.63 15,861,486 +1.33(+3.88%)
Jul 23, 2008 35.76 35.85 34.05 34.30 13,906,420 -1.59(-4.42%)
Jul 22, 2008 36.41 37.16 35.51 35.89 13,089,013 -0.40(-1.11%)
Jul 21, 2008 35.62 36.31 35.11 36.29 7,932,753 +1.04(+2.96%)
Jul 18, 2008 34.81 35.55 34.71 35.25 9,060,664 +0.39(+1.13%)
Jul 17, 2008 36.10 36.77 34.77 34.85 15,051,730 -1.42(-3.91%)
Jul 16, 2008 37.10 37.31 35.78 36.27 11,956,177 -0.87(-2.34%)
Jul 15, 2008 38.34 38.91 37.08 37.14 15,113,973 -0.80(-2.10%)
Jul 14, 2008 37.61 38.21 37.05 37.93 9,680,117 +0.47(+1.27%)
Jul 11, 2008 36.83 37.74 36.66 37.46 11,715,119 +1.53(+4.25%)
Jul 10, 2008 34.86 36.04 34.80 35.93 9,757,429 +1.20(+3.45%)
Jul 09, 2008 35.39 35.77 34.65 34.73 9,356,298 -0.34(-0.98%)
Jul 08, 2008 35.31 35.65 34.79 35.08 11,616,676 -0.69(-1.94%)
Jul 07, 2008 36.10 36.31 35.59 35.77 11,931,917 -0.87(-2.37%)
Jul 04, 2008 36.96 37.25 36.24 36.64 7,273,340 +0.00(+0.00%)
Jul 03, 2008 36.96 37.25 36.24 36.64 7,273,340 -0.61(-1.65%)
Jul 02, 2008 38.99 39.01 37.19 37.26 12,098,242 -1.74(-4.46%)
Jul 01, 2008 38.72 39.29 38.48 38.99 12,537,373 +0.88(+2.32%)
Jun 30, 2008 38.61 38.83 37.09 38.11 9,493,082 -0.38(-0.99%)
Jun 27, 2008 38.31 38.90 37.69 38.49 15,369,012 +0.37(+0.96%)
Jun 26, 2008 37.60 38.30 37.46 38.12 14,378,440 +1.26(+3.43%)
Jun 25, 2008 36.86 37.20 35.95 36.86 8,122,233 +0.09(+0.24%)
Jun 24, 2008 36.23 37.01 36.10 36.77 9,417,946 +0.49(+1.35%)
Jun 23, 2008 35.37 36.39 35.09 36.28 5,663,761 +0.52(+1.45%)
Jun 20, 2008 35.89 36.04 35.52 35.76 7,962,794 +0.19(+0.53%)
Jun 19, 2008 36.14 36.52 35.52 35.57 7,280,630 -0.01(-0.02%)
Jun 18, 2008 35.56 35.68 35.08 35.58 4,435,242 +0.29(+0.83%)
Jun 17, 2008 35.49 35.60 35.11 35.29 6,211,989 -0.01(-0.02%)
Jun 16, 2008 34.99 35.64 34.98 35.30 7,349,492 +0.95(+2.77%)
Jun 13, 2008 33.94 34.51 33.91 34.35 6,358,025 +0.26(+0.77%)
Jun 12, 2008 33.91 34.34 33.53 34.08 7,459,573 -0.40(-1.17%)
Jun 11, 2008 34.34 35.07 34.12 34.49 8,610,774 +0.34(+1.01%)
Jun 10, 2008 34.17 35.29 33.96 34.14 11,039,660 -1.67(-4.67%)
Jun 09, 2008 35.33 36.07 35.03 35.82 7,449,486 +0.51(+1.45%)
Jun 06, 2008 35.57 35.98 35.18 35.30 9,484,654 +0.31(+0.88%)
Jun 05, 2008 33.95 35.06 33.76 35.00 7,969,705 +0.76(+2.22%)
Jun 04, 2008 34.27 34.87 34.10 34.24 8,182,535 -0.10(-0.30%)
Jun 03, 2008 34.52 35.12 34.27 34.34 6,355,081 -0.56(-1.61%)
Jun 02, 2008 34.47 35.30 34.33 34.90 6,356,923 +0.18(+0.51%)
May 30, 2008 34.49 34.79 34.16 34.73 5,410,260 +0.53(+1.56%)
May 29, 2008 34.52 34.70 34.08 34.19 7,538,598 -1.04(-2.95%)
May 28, 2008 34.34 35.30 34.20 35.23 6,468,189 +0.40(+1.15%)
May 27, 2008 35.35 35.35 34.49 34.83 7,619,159 -0.78(-2.20%)
May 26, 2008 35.86 36.42 35.57 35.61 0 +0.00(+0.00%)
May 23, 2008 35.86 36.42 35.57 35.61 5,924,508 -0.18(-0.51%)
May 22, 2008 35.93 36.59 35.43 35.79 7,826,101 -0.45(-1.23%)
May 21, 2008 36.36 37.18 36.19 36.24 11,240,209 -0.20(-0.56%)
May 20, 2008 35.82 36.57 35.82 36.44 10,878,442 +0.60(+1.67%)
May 19, 2008 35.98 36.31 35.60 35.85 7,983,430 +0.13(+0.37%)
May 16, 2008 34.71 35.82 34.57 35.71 15,421,797 +1.57(+4.60%)
May 15, 2008 33.61 34.34 33.45 34.14 8,978,183 +1.19(+3.61%)
May 14, 2008 33.05 33.44 32.75 32.95 6,824,349 +0.04(+0.13%)
May 13, 2008 32.29 33.13 32.29 32.91 7,313,403 -0.16(-0.49%)
May 12, 2008 33.26 33.43 32.66 33.07 6,285,379 -0.34(-1.03%)
May 09, 2008 34.12 34.14 32.97 33.41 4,092,340 -0.58(-1.70%)
May 08, 2008 33.36 34.16 33.36 33.99 7,412,727 +0.95(+2.88%)
May 07, 2008 33.19 33.39 32.85 33.04 6,879,443 -0.55(-1.63%)
May 06, 2008 33.13 33.84 33.00 33.59 10,784,119 +0.45(+1.37%)
May 05, 2008 33.18 33.20 32.80 33.13 8,838,141 +0.61(+1.89%)
May 02, 2008 31.78 32.88 31.42 32.52 9,989,845 +0.94(+2.96%)
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.