Skip to main content

Newmont Mining (NY: NEM )

35.97 +0.72 (+2.04%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 18.52 18.65 17.94 18.09 5,734,927 -0.46(-2.48%)
Oct 30, 2002 17.98 18.55 17.98 18.55 3,056,851 +0.40(+2.22%)
Oct 29, 2002 18.59 18.83 18.15 18.15 7,202,751 -0.26(-1.43%)
Oct 28, 2002 17.96 18.54 17.86 18.41 5,237,818 +0.64(+3.58%)
Oct 25, 2002 17.97 18.00 17.62 17.78 3,571,587 +0.07(+0.41%)
Oct 24, 2002 17.82 17.82 17.31 17.70 5,335,108 +0.03(+0.17%)
Oct 23, 2002 18.30 18.30 17.60 17.67 9,747,462 -0.62(-3.40%)
Oct 22, 2002 17.28 18.32 17.28 18.30 8,536,938 +1.20(+7.02%)
Oct 21, 2002 17.28 17.49 17.05 17.10 3,234,487 -0.18(-1.06%)
Oct 18, 2002 17.51 17.65 17.10 17.28 4,317,660 -0.04(-0.25%)
Oct 17, 2002 17.34 17.42 16.54 17.32 7,762,169 -0.01(-0.08%)
Oct 16, 2002 17.20 17.49 17.05 17.34 6,468,155 +0.43(+2.55%)
Oct 15, 2002 16.65 16.91 16.52 16.91 7,518,670 -0.22(-1.28%)
Oct 14, 2002 17.34 17.55 16.85 17.12 5,511,651 -0.22(-1.27%)
Oct 11, 2002 17.18 17.53 17.02 17.34 6,776,696 +0.16(+0.94%)
Oct 10, 2002 17.87 17.88 16.74 17.18 9,127,648 -0.73(-4.08%)
Oct 09, 2002 18.41 18.63 17.89 17.92 5,371,728 -0.38(-2.08%)
Oct 08, 2002 18.04 18.31 17.87 18.30 7,539,577 -0.23(-1.22%)
Oct 07, 2002 18.92 19.09 18.30 18.52 5,200,787 -0.43(-2.28%)
Oct 04, 2002 18.70 19.31 18.70 18.95 4,938,705 -0.07(-0.38%)
Oct 03, 2002 19.50 19.50 18.92 19.03 6,402,020 -0.33(-1.70%)
Oct 02, 2002 19.69 19.75 19.25 19.36 6,735,430 -0.31(-1.60%)
Oct 01, 2002 20.13 20.13 19.61 19.67 4,976,009 -0.46(-2.29%)
Sep 30, 2002 20.34 20.52 19.88 20.13 7,238,005 +0.12(+0.59%)
Sep 27, 2002 20.02 20.26 19.58 20.02 6,377,014 +0.07(+0.37%)
Sep 26, 2002 20.59 20.59 19.31 19.94 8,937,030 -0.64(-3.13%)
Sep 25, 2002 21.37 21.41 20.32 20.59 7,395,418 -0.96(-4.45%)
Sep 24, 2002 21.33 21.62 21.00 21.55 8,252,583 +0.59(+2.79%)
Sep 23, 2002 21.33 21.57 20.95 20.96 4,981,884 -0.37(-1.75%)
Sep 20, 2002 21.22 21.48 21.04 21.33 7,518,534 +0.01(+0.07%)
Sep 19, 2002 21.00 21.35 20.82 21.32 6,310,742 +0.71(+3.44%)
Sep 18, 2002 21.15 21.30 20.47 20.61 7,061,325 -0.19(-0.91%)
Sep 17, 2002 21.04 21.35 20.80 20.80 6,500,403 -1.06(-4.85%)
Sep 16, 2002 21.80 21.91 21.22 21.86 4,786,484 +0.39(+1.81%)
Sep 13, 2002 21.52 21.55 20.96 21.47 6,778,063 -0.19(-0.88%)
Sep 12, 2002 21.39 21.77 21.27 21.66 6,788,721 +0.52(+2.46%)
Sep 11, 2002 20.49 21.30 20.47 21.14 3,456,806 +0.31(+1.51%)
Sep 10, 2002 21.58 21.59 20.83 20.83 4,961,934 -0.89(-4.11%)
Sep 09, 2002 21.77 21.90 21.49 21.72 9,396,425 +0.46(+2.17%)
Sep 06, 2002 21.22 21.41 20.67 21.26 7,799,336 -0.12(-0.58%)
Sep 05, 2002 21.15 21.49 21.07 21.38 7,574,421 +0.75(+3.62%)
Sep 04, 2002 21.08 21.08 20.42 20.64 5,937,569 -0.64(-2.99%)
Sep 03, 2002 21.33 21.36 20.97 21.27 6,118,211 +0.42(+2.04%)
Aug 30, 2002 20.67 20.97 20.41 20.85 6,030,760 +0.31(+1.50%)
Aug 29, 2002 20.07 20.58 20.03 20.54 6,081,318 +0.72(+3.66%)
Aug 28, 2002 20.02 20.13 19.59 19.82 4,397,324 -0.20(-0.99%)
Aug 27, 2002 19.25 20.30 19.25 20.02 7,292,252 +0.39(+1.98%)
Aug 26, 2002 18.65 19.76 18.60 19.63 4,389,398 +1.23(+6.68%)
Aug 23, 2002 18.70 19.01 18.40 18.40 2,682,584 -0.34(-1.80%)
Aug 22, 2002 18.29 18.84 18.19 18.73 5,041,871 +0.31(+1.71%)
Aug 21, 2002 18.66 18.73 18.12 18.42 6,254,308 -0.54(-2.86%)
Aug 20, 2002 18.81 19.17 18.63 18.96 5,634,357 -0.65(-3.32%)
Aug 16, 2002 19.58 19.94 19.58 19.61 3,711,783 -0.15(-0.74%)
Aug 15, 2002 19.19 19.83 19.03 19.76 5,238,364 +0.55(+2.86%)
Aug 14, 2002 19.87 20.03 19.01 19.21 4,960,158 -0.53(-2.71%)
Aug 13, 2002 19.58 19.94 19.43 19.74 3,644,008 +0.12(+0.60%)
Aug 12, 2002 19.94 19.99 19.37 19.63 4,449,521 +0.89(+4.77%)
Aug 07, 2002 18.73 19.21 18.30 18.73 5,876,626 +0.48(+2.61%)
Aug 06, 2002 17.60 18.26 17.38 18.26 5,206,390 +0.66(+3.74%)
Aug 05, 2002 19.03 19.14 17.56 17.60 7,302,364 -1.05(-5.65%)
Aug 02, 2002 18.30 18.74 18.04 18.65 5,843,695 +0.37(+2.00%)
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.