Skip to main content

Newmont Mining (NY: NEM )

35.84 +0.59 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 32.51 33.24 32.48 32.95 7,726,401 +0.26(+0.78%)
Jan 30, 2007 32.18 32.81 32.18 32.70 8,221,858 +0.64(+1.98%)
Jan 29, 2007 32.33 32.70 32.02 32.06 7,903,506 -0.28(-0.86%)
Jan 26, 2007 32.30 32.51 32.05 32.34 4,885,595 +0.03(+0.09%)
Jan 25, 2007 32.76 32.90 32.08 32.31 9,793,089 -0.29(-0.87%)
Jan 24, 2007 32.08 32.71 31.86 32.59 8,397,048 +0.42(+1.29%)
Jan 23, 2007 31.89 32.33 31.89 32.18 10,139,635 +0.72(+2.28%)
Jan 22, 2007 31.67 32.02 31.19 31.46 9,012,948 -0.13(-0.42%)
Jan 19, 2007 30.99 31.64 30.94 31.59 9,087,541 +0.60(+1.93%)
Jan 18, 2007 31.57 31.67 30.80 30.99 8,886,210 -0.26(-0.84%)
Jan 17, 2007 31.21 31.67 31.08 31.26 7,287,195 +0.15(+0.49%)
Jan 16, 2007 31.56 31.57 30.80 31.10 6,747,667 -0.47(-1.48%)
Jan 12, 2007 31.13 31.71 31.08 31.57 6,844,431 +0.50(+1.62%)
Jan 11, 2007 30.97 31.53 30.91 31.07 7,776,494 +0.11(+0.35%)
Jan 10, 2007 31.40 31.40 30.62 30.96 10,894,866 -0.44(-1.40%)
Jan 09, 2007 31.31 31.61 30.98 31.40 9,508,132 +0.09(+0.30%)
Jan 08, 2007 31.71 31.75 31.02 31.30 10,389,828 -0.59(-1.86%)
Jan 05, 2007 31.64 31.92 31.31 31.89 10,736,922 -0.26(-0.80%)
Jan 04, 2007 32.13 32.45 31.81 32.15 8,755,912 -0.15(-0.45%)
Jan 03, 2007 33.24 33.37 31.95 32.29 10,440,468 -0.69(-2.10%)
Dec 29, 2006 33.22 33.24 32.82 32.99 3,769,036 -0.23(-0.70%)
Dec 28, 2006 33.43 33.54 33.11 33.22 5,491,504 +0.01(+0.04%)
Dec 27, 2006 33.23 33.38 33.08 33.21 4,344,287 +0.20(+0.62%)
Dec 26, 2006 33.24 33.58 32.89 33.00 3,641,202 +0.11(+0.33%)
Dec 22, 2006 33.06 33.20 32.70 32.89 5,248,155 -0.11(-0.33%)
Dec 21, 2006 33.54 33.73 32.92 33.00 7,166,205 -0.52(-1.55%)
Dec 20, 2006 34.51 34.52 33.41 33.52 8,895,106 -0.99(-2.86%)
Dec 19, 2006 34.05 34.53 33.97 34.51 6,946,534 +0.48(+1.42%)
Dec 18, 2006 34.38 34.69 34.00 34.03 9,380,435 -0.67(-1.94%)
Dec 15, 2006 34.76 34.90 34.30 34.70 15,059,447 -0.06(-0.17%)
Dec 14, 2006 34.46 34.84 34.35 34.76 8,287,007 +0.07(+0.21%)
Dec 13, 2006 34.35 34.73 34.04 34.68 8,485,053 +0.11(+0.32%)
Dec 12, 2006 34.30 34.58 34.00 34.57 7,986,584 +0.01(+0.02%)
Dec 11, 2006 34.28 34.81 34.19 34.57 6,568,234 +0.29(+0.85%)
Dec 08, 2006 34.65 34.92 34.18 34.27 8,188,736 -0.25(-0.72%)
Dec 07, 2006 34.26 34.74 33.92 34.52 7,762,123 +0.58(+1.70%)
Dec 06, 2006 33.97 34.75 33.93 33.95 8,810,249 -0.51(-1.48%)
Dec 05, 2006 34.59 34.78 34.16 34.46 9,345,397 -0.10(-0.27%)
Dec 04, 2006 34.47 34.68 33.93 34.55 7,262,149 +0.33(+0.96%)
Dec 01, 2006 34.54 34.59 33.99 34.22 8,698,155 -0.05(-0.15%)
Nov 30, 2006 33.86 34.52 33.79 34.27 11,440,690 +0.86(+2.58%)
Nov 29, 2006 33.43 33.57 33.02 33.41 7,854,508 -0.09(-0.28%)
Nov 28, 2006 33.60 33.63 33.13 33.51 7,978,509 +0.16(+0.48%)
Nov 27, 2006 33.61 33.77 33.10 33.35 7,847,391 +0.07(+0.20%)
Nov 24, 2006 33.24 33.95 33.24 33.28 9,141,466 +0.49(+1.49%)
Nov 22, 2006 33.09 33.30 32.61 32.79 7,103,383 -0.17(-0.51%)
Nov 21, 2006 32.51 33.13 32.51 32.96 8,421,273 +0.79(+2.45%)
Nov 20, 2006 32.61 32.90 32.06 32.17 8,907,013 -0.12(-0.38%)
Nov 17, 2006 32.23 32.76 32.00 32.29 12,394,104 -0.03(-0.09%)
Nov 16, 2006 33.24 33.50 32.32 32.32 9,198,676 -0.97(-2.92%)
Nov 15, 2006 32.63 33.56 32.45 33.30 11,509,945 +0.54(+1.65%)
Nov 14, 2006 33.60 33.65 32.70 32.75 8,961,349 -0.50(-1.52%)
Nov 13, 2006 32.97 33.31 32.81 33.26 9,435,730 -0.18(-0.55%)
Nov 10, 2006 34.12 34.13 33.15 33.44 8,435,781 -0.79(-2.31%)
Nov 09, 2006 33.24 34.24 33.05 34.23 14,320,093 +1.28(+3.88%)
Nov 08, 2006 33.06 33.40 32.63 32.95 9,054,145 -0.43(-1.29%)
Nov 07, 2006 33.70 33.78 33.14 33.38 9,220,028 -0.11(-0.33%)
Nov 06, 2006 33.72 34.01 33.29 33.49 8,269,488 -0.23(-0.67%)
Nov 03, 2006 33.43 34.19 33.43 33.72 10,480,433 +0.18(+0.52%)
Nov 02, 2006 33.83 34.01 33.25 33.54 10,039,859 +0.09(+0.28%)
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.