Skip to main content

Newmont Mining (NY: NEM )

53.07 +0.01 (+0.02%)
Streaming Delayed Price Updated: 10:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 43.91 44.98 43.82 44.32 14,397,734 +0.64(+1.46%)
Jan 30, 2006 42.71 43.81 42.57 43.68 9,531,978 +1.23(+2.89%)
Jan 27, 2006 42.13 42.82 41.73 42.46 9,456,962 +0.33(+0.78%)
Jan 26, 2006 41.34 42.18 40.96 42.13 9,675,737 +0.46(+1.10%)
Jan 25, 2006 41.82 41.98 41.10 41.67 9,692,330 +0.81(+1.98%)
Jan 24, 2006 40.49 41.01 40.00 40.86 9,317,805 -0.17(-0.42%)
Jan 23, 2006 40.84 41.03 39.84 41.03 10,751,764 +0.44(+1.10%)
Jan 20, 2006 42.01 42.16 40.44 40.59 13,272,068 -1.05(-2.51%)
Jan 19, 2006 41.74 41.95 40.79 41.63 14,874,326 +0.41(+0.99%)
Jan 18, 2006 41.93 42.17 41.05 41.22 11,380,759 -1.15(-2.72%)
Jan 17, 2006 42.60 43.27 42.21 42.38 11,797,115 -0.56(-1.30%)
Jan 13, 2006 41.93 42.94 41.63 42.94 8,988,875 +1.37(+3.30%)
Jan 12, 2006 41.75 42.30 41.49 41.57 7,535,814 -0.38(-0.91%)
Jan 11, 2006 41.94 42.47 41.62 41.95 8,483,281 +0.17(+0.41%)
Jan 10, 2006 41.57 42.14 41.17 41.78 10,164,320 -0.19(-0.44%)
Jan 09, 2006 41.35 42.28 40.64 41.96 11,996,926 +0.58(+1.40%)
Jan 06, 2006 41.24 41.88 41.14 41.38 9,766,091 +0.75(+1.84%)
Jan 05, 2006 41.06 41.07 40.23 40.64 11,782,334 -0.99(-2.38%)
Jan 04, 2006 40.74 41.68 40.64 41.62 14,249,374 +0.65(+1.58%)
Jan 03, 2006 38.80 41.00 38.80 40.98 15,934,875 +2.68(+7.00%)
Dec 30, 2005 38.30 38.68 38.17 38.30 6,110,639 -0.21(-0.54%)
Dec 29, 2005 38.30 38.55 37.80 38.51 6,532,851 +0.21(+0.54%)
Dec 28, 2005 37.58 38.34 37.56 38.30 9,296,750 +1.30(+3.51%)
Dec 27, 2005 37.87 38.01 36.96 37.00 6,863,454 -0.25(-0.67%)
Dec 23, 2005 37.08 37.68 37.08 37.25 6,614,421 -0.01(-0.04%)
Dec 22, 2005 36.76 37.36 36.49 37.26 14,371,799 +1.08(+2.99%)
Dec 21, 2005 35.21 36.18 35.06 36.18 8,228,113 +0.90(+2.54%)
Dec 20, 2005 36.32 36.38 35.06 35.28 10,269,315 -0.68(-1.89%)
Dec 19, 2005 36.58 36.90 35.84 35.97 8,096,206 -0.25(-0.69%)
Dec 16, 2005 35.85 36.49 36.01 36.22 10,569,103 +0.37(+1.02%)
Dec 15, 2005 35.51 36.19 35.66 35.85 7,939,620 +0.34(+0.97%)
Dec 14, 2005 35.79 36.10 35.34 35.51 13,047,855 -0.77(-2.12%)
Dec 13, 2005 35.86 36.49 35.51 36.27 11,380,062 +0.13(+0.36%)
Dec 12, 2005 35.62 37.64 35.93 36.15 28,512,692 +0.53(+1.49%)
Dec 09, 2005 36.39 36.77 35.49 35.61 17,025,124 -0.44(-1.23%)
Dec 08, 2005 35.56 36.20 35.51 36.06 10,509,285 +0.49(+1.39%)
Dec 07, 2005 35.50 36.25 35.33 35.56 18,027,390 +0.60(+1.72%)
Dec 06, 2005 33.49 35.01 33.21 34.96 13,130,819 +1.37(+4.08%)
Dec 05, 2005 33.55 33.81 33.15 33.59 7,515,874 +0.26(+0.77%)
Dec 02, 2005 33.84 33.97 33.15 33.33 9,177,672 -0.57(-1.67%)
Dec 01, 2005 33.60 34.25 33.49 33.90 10,514,444 +0.82(+2.49%)
Nov 30, 2005 33.63 33.71 33.05 33.08 7,839,226 -0.86(-2.54%)
Nov 29, 2005 34.19 34.27 33.82 33.94 7,013,765 -0.26(-0.76%)
Nov 28, 2005 34.05 34.42 33.76 34.19 10,705,471 +0.44(+1.32%)
Nov 25, 2005 33.77 33.85 33.60 33.75 3,546,691 +0.51(+1.53%)
Nov 23, 2005 33.26 33.57 33.05 33.24 6,398,853 -0.62(-1.84%)
Nov 22, 2005 33.94 34.24 33.37 33.87 9,957,397 +0.01(+0.04%)
Nov 21, 2005 33.64 34.02 33.31 33.85 9,510,923 +0.62(+1.88%)
Nov 18, 2005 33.78 33.80 32.88 33.23 7,010,280 -0.38(-1.13%)
Nov 17, 2005 33.60 33.79 33.23 33.61 11,093,382 +0.58(+1.76%)
Nov 16, 2005 31.61 33.06 31.61 33.03 15,586,007 +2.16(+6.99%)
Nov 15, 2005 31.48 31.68 30.82 30.87 5,021,226 -0.45(-1.44%)
Nov 14, 2005 31.66 31.79 31.28 31.32 5,592,774 -0.46(-1.44%)
Nov 11, 2005 31.34 31.81 30.95 31.78 5,010,071 +0.57(+1.82%)
Nov 10, 2005 31.91 31.99 31.01 31.21 6,208,105 -0.44(-1.38%)
Nov 09, 2005 30.63 31.68 30.63 31.65 6,874,330 +1.03(+3.35%)
Nov 08, 2005 30.97 31.18 30.60 30.62 4,770,521 -0.22(-0.72%)
Nov 07, 2005 30.54 31.08 30.47 30.85 5,496,424 +0.31(+1.01%)
Nov 04, 2005 30.84 30.88 30.18 30.54 6,056,120 +0.05(+0.16%)
Nov 03, 2005 30.96 31.08 30.37 30.49 6,520,162 -0.47(-1.53%)
Nov 02, 2005 30.70 31.19 30.70 30.96 6,408,335 +0.46(+1.50%)
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.