Skip to main content

Newmont Mining (NY: NEM )

53.06 -0.05 (-0.08%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 43.84 44.91 43.75 44.25 14,421,258 +0.64(+1.46%)
Jan 30, 2006 42.64 43.73 42.50 43.61 9,547,552 +1.22(+2.89%)
Jan 27, 2006 42.06 42.75 41.66 42.39 9,472,413 +0.33(+0.78%)
Jan 26, 2006 41.27 42.12 40.89 42.06 9,691,546 +0.46(+1.10%)
Jan 25, 2006 41.75 41.91 41.03 41.60 9,708,166 +0.81(+1.98%)
Jan 24, 2006 40.43 40.94 39.94 40.79 9,333,029 -0.17(-0.42%)
Jan 23, 2006 40.78 40.96 39.77 40.96 10,769,331 +0.44(+1.10%)
Jan 20, 2006 41.94 42.09 40.38 40.52 13,293,753 -1.05(-2.51%)
Jan 19, 2006 41.67 41.88 40.73 41.56 14,898,628 +0.41(+0.99%)
Jan 18, 2006 41.86 42.10 40.98 41.16 11,399,354 -1.15(-2.72%)
Jan 17, 2006 42.53 43.20 42.14 42.31 11,816,390 -0.56(-1.30%)
Jan 13, 2006 41.86 42.87 41.56 42.87 9,003,562 +1.37(+3.30%)
Jan 12, 2006 41.68 42.23 41.42 41.50 7,548,126 -0.38(-0.91%)
Jan 11, 2006 41.87 42.40 41.56 41.88 8,497,141 +0.17(+0.41%)
Jan 10, 2006 41.51 42.07 41.11 41.71 10,180,927 -0.19(-0.44%)
Jan 09, 2006 41.28 42.21 40.57 41.89 12,016,528 +0.58(+1.40%)
Jan 06, 2006 41.17 41.81 41.07 41.31 9,782,048 +0.74(+1.84%)
Jan 05, 2006 40.99 41.00 40.17 40.57 11,801,585 -0.99(-2.38%)
Jan 04, 2006 40.67 41.61 40.58 41.56 14,272,656 +0.64(+1.58%)
Jan 03, 2006 38.74 40.93 38.74 40.91 15,960,911 +2.68(+7.00%)
Dec 30, 2005 38.23 38.61 38.11 38.23 6,120,623 -0.21(-0.54%)
Dec 29, 2005 38.23 38.49 37.73 38.44 6,543,525 +0.21(+0.54%)
Dec 28, 2005 37.52 38.28 37.50 38.23 9,311,940 +1.30(+3.51%)
Dec 27, 2005 37.81 37.95 36.90 36.94 6,874,668 -0.25(-0.67%)
Dec 23, 2005 37.02 37.62 37.02 37.19 6,625,228 -0.01(-0.04%)
Dec 22, 2005 36.70 37.30 36.43 37.20 14,395,280 +1.08(+2.99%)
Dec 21, 2005 35.16 36.12 35.01 36.12 8,241,557 +0.90(+2.54%)
Dec 20, 2005 36.27 36.32 35.00 35.23 10,286,094 -0.68(-1.89%)
Dec 19, 2005 36.52 36.84 35.79 35.91 8,109,435 -0.25(-0.69%)
Dec 16, 2005 35.79 36.43 35.95 36.16 10,586,371 +0.37(+1.02%)
Dec 15, 2005 35.46 36.13 35.60 35.79 7,952,592 +0.34(+0.97%)
Dec 14, 2005 35.73 36.04 35.28 35.45 13,069,173 -0.77(-2.12%)
Dec 13, 2005 35.80 36.43 35.45 36.22 11,398,655 +0.13(+0.36%)
Dec 12, 2005 35.56 37.58 35.87 36.09 28,559,278 +0.53(+1.49%)
Dec 09, 2005 36.33 36.71 35.43 35.56 17,052,942 -0.44(-1.23%)
Dec 08, 2005 35.50 36.14 35.46 36.00 10,526,455 +0.49(+1.39%)
Dec 07, 2005 35.44 36.19 35.27 35.51 18,056,844 +0.60(+1.72%)
Dec 06, 2005 33.44 34.95 33.15 34.91 13,152,273 +1.37(+4.08%)
Dec 05, 2005 33.49 33.75 33.09 33.54 7,528,154 +0.26(+0.77%)
Dec 02, 2005 33.79 33.91 33.09 33.28 9,192,667 -0.57(-1.67%)
Dec 01, 2005 33.54 34.19 33.44 33.85 10,531,623 +0.82(+2.49%)
Nov 30, 2005 33.57 33.65 33.00 33.02 7,852,034 -0.86(-2.54%)
Nov 29, 2005 34.13 34.22 33.77 33.88 7,025,225 -0.26(-0.75%)
Nov 28, 2005 34.00 34.37 33.70 34.14 10,722,962 +0.44(+1.32%)
Nov 25, 2005 33.72 33.80 33.54 33.70 3,552,486 +0.51(+1.53%)
Nov 23, 2005 33.21 33.52 33.00 33.19 6,409,308 -0.62(-1.84%)
Nov 22, 2005 33.88 34.18 33.32 33.81 9,973,666 +0.01(+0.04%)
Nov 21, 2005 33.58 33.97 33.26 33.80 9,526,463 +0.62(+1.88%)
Nov 18, 2005 33.72 33.75 32.82 33.17 7,021,733 -0.38(-1.13%)
Nov 17, 2005 33.54 33.74 33.17 33.55 11,111,507 +0.58(+1.76%)
Nov 16, 2005 31.56 33.01 31.56 32.97 15,611,472 +2.16(+6.99%)
Nov 15, 2005 31.43 31.63 30.77 30.82 5,029,430 -0.45(-1.44%)
Nov 14, 2005 31.60 31.73 31.23 31.27 5,601,912 -0.46(-1.44%)
Nov 11, 2005 31.29 31.75 30.90 31.73 5,018,257 +0.57(+1.82%)
Nov 10, 2005 31.86 31.93 30.96 31.16 6,218,248 -0.44(-1.38%)
Nov 09, 2005 30.58 31.63 30.58 31.60 6,885,561 +1.02(+3.35%)
Nov 08, 2005 30.92 31.13 30.55 30.57 4,778,315 -0.22(-0.72%)
Nov 07, 2005 30.49 31.02 30.42 30.80 5,505,404 +0.31(+1.01%)
Nov 04, 2005 30.79 30.83 30.13 30.49 6,066,015 +0.05(+0.16%)
Nov 03, 2005 30.91 31.03 30.32 30.44 6,530,815 -0.47(-1.53%)
Nov 02, 2005 30.64 31.14 30.64 30.91 6,418,805 +0.46(+1.51%)
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.