Skip to main content

Newmont Mining (NY: NEM )

35.84 +0.59 (+1.67%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 21.87 21.97 21.39 21.66 11,692,056 -0.62(-2.78%)
Oct 30, 2013 22.27 22.62 21.50 22.27 11,341,155 +0.31(+1.41%)
Oct 29, 2013 22.25 22.42 21.87 21.97 8,313,775 -0.34(-1.53%)
Oct 28, 2013 22.12 22.64 21.85 22.31 10,734,118 +0.20(+0.90%)
Oct 25, 2013 21.85 22.26 21.74 22.11 11,067,329 +0.14(+0.65%)
Oct 24, 2013 22.02 22.37 21.92 21.97 18,033,302 +0.29(+1.32%)
Oct 23, 2013 22.56 22.63 21.67 21.68 11,488,980 -0.93(-4.11%)
Oct 22, 2013 22.04 22.81 22.04 22.61 12,274,147 +0.76(+3.49%)
Oct 21, 2013 21.50 21.85 21.46 21.85 6,550,737 +0.46(+2.15%)
Oct 18, 2013 21.54 21.68 21.30 21.39 6,464,184 -0.11(-0.52%)
Oct 17, 2013 21.35 21.78 21.17 21.50 11,858,116 +0.94(+4.56%)
Oct 16, 2013 20.66 20.87 20.42 20.56 8,931,507 -0.17(-0.84%)
Oct 15, 2013 20.30 20.78 20.12 20.73 14,665,150 +0.29(+1.40%)
Oct 14, 2013 20.59 20.67 20.31 20.45 8,787,962 +0.10(+0.47%)
Oct 11, 2013 20.55 20.59 20.26 20.35 14,361,384 -0.54(-2.59%)
Oct 10, 2013 21.12 21.16 20.67 20.89 9,323,492 -0.16(-0.75%)
Oct 09, 2013 20.81 21.26 20.50 21.05 12,015,005 +0.12(+0.57%)
Oct 08, 2013 21.62 21.82 20.88 20.93 9,982,152 -0.65(-3.02%)
Oct 07, 2013 21.41 21.67 21.33 21.58 8,020,912 +0.29(+1.38%)
Oct 04, 2013 21.42 21.50 21.11 21.29 6,851,816 -0.13(-0.59%)
Oct 03, 2013 21.77 21.99 21.40 21.42 8,551,206 -0.45(-2.07%)
Oct 02, 2013 21.83 22.08 21.71 21.87 12,479,547 +0.25(+1.18%)
Oct 01, 2013 21.77 21.85 21.23 21.62 17,355,350 -0.71(-3.17%)
Sep 30, 2013 22.04 22.55 22.00 22.32 10,114,231 +0.10(+0.43%)
Sep 27, 2013 22.55 22.88 22.11 22.23 10,197,537 -0.15(-0.67%)
Sep 26, 2013 22.53 22.79 22.07 22.38 8,045,690 -0.11(-0.49%)
Sep 25, 2013 22.37 22.90 22.37 22.49 10,182,094 +0.25(+1.11%)
Sep 24, 2013 22.00 22.47 21.76 22.24 10,676,443 +0.10(+0.43%)
Sep 23, 2013 22.35 22.84 22.08 22.15 10,861,856 -0.15(-0.68%)
Sep 20, 2013 23.45 23.45 22.30 22.30 22,315,930 -1.36(-5.74%)
Sep 19, 2013 24.56 24.60 23.30 23.66 13,209,393 -0.87(-3.53%)
Sep 18, 2013 22.55 24.72 22.34 24.52 18,675,232 +1.87(+8.24%)
Sep 17, 2013 22.47 22.66 22.23 22.66 7,686,691 +0.31(+1.39%)
Sep 16, 2013 22.54 22.85 22.23 22.35 11,497,524 -0.06(-0.25%)
Sep 13, 2013 22.36 22.78 22.03 22.40 13,101,996 -0.02(-0.11%)
Sep 12, 2013 22.80 22.93 22.40 22.43 13,577,054 -0.98(-4.18%)
Sep 11, 2013 23.22 23.54 23.06 23.40 9,258,936 +0.21(+0.89%)
Sep 10, 2013 23.75 23.80 23.16 23.20 11,907,876 -0.94(-3.88%)
Sep 09, 2013 24.22 24.43 23.89 24.13 8,023,127 -0.04(-0.16%)
Sep 06, 2013 24.46 24.77 24.10 24.17 9,292,736 +0.10(+0.43%)
Sep 05, 2013 24.99 25.05 23.99 24.07 13,497,397 -1.05(-4.17%)
Sep 04, 2013 24.76 25.18 24.51 25.12 8,777,672 +0.12(+0.48%)
Sep 03, 2013 25.42 25.56 24.84 25.00 9,667,782 -0.04(-0.16%)
Aug 30, 2013 24.73 25.33 24.65 25.04 9,697,924 -0.05(-0.19%)
Aug 29, 2013 24.54 25.32 24.21 25.09 11,969,981 +0.39(+1.56%)
Aug 28, 2013 25.51 25.98 24.61 24.70 12,361,424 -0.61(-2.40%)
Aug 27, 2013 26.86 27.01 25.24 25.31 12,784,275 -0.93(-3.54%)
Aug 26, 2013 26.16 26.67 25.83 26.24 9,487,356 +0.23(+0.88%)
Aug 23, 2013 25.33 26.51 25.28 26.01 9,014,424 +0.65(+2.58%)
Aug 22, 2013 25.47 25.97 25.23 25.35 8,270,425 +0.26(+1.04%)
Aug 21, 2013 25.68 25.83 25.08 25.09 8,368,309 -0.76(-2.96%)
Aug 20, 2013 25.26 26.10 25.17 25.86 9,101,534 +0.58(+2.28%)
Aug 19, 2013 25.51 25.83 25.15 25.28 8,615,541 -0.24(-0.93%)
Aug 16, 2013 26.28 26.72 25.33 25.52 16,631,197 -0.66(-2.53%)
Aug 15, 2013 24.90 26.30 24.79 26.18 17,445,072 +1.01(+4.01%)
Aug 14, 2013 23.90 25.30 23.82 25.17 15,646,023 +1.47(+6.18%)
Aug 13, 2013 24.24 24.24 23.53 23.71 10,023,924 -0.65(-2.65%)
Aug 12, 2013 23.95 24.62 23.88 24.35 14,650,513 +1.10(+4.71%)
Aug 09, 2013 22.64 23.47 22.23 23.26 12,959,491 +0.58(+2.54%)
Aug 08, 2013 21.12 22.88 21.06 22.68 17,265,922 +1.81(+8.69%)
Aug 07, 2013 20.97 21.31 20.83 20.87 10,503,420 -0.12(-0.56%)
Aug 06, 2013 22.15 22.19 20.97 20.99 16,403,142 -1.46(-6.50%)
Aug 05, 2013 22.69 22.98 22.36 22.45 8,367,576 -0.24(-1.08%)
Aug 02, 2013 23.33 23.78 22.63 22.69 11,931,184 -0.63(-2.70%)
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.