Skip to main content

Newmont Mining (NY: NEM )

35.51 +0.26 (+0.72%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 34.34 34.86 33.92 34.72 5,842,019 +0.72(+2.11%)
Oct 28, 2004 34.05 34.76 33.76 34.00 6,339,119 -0.19(-0.56%)
Oct 27, 2004 35.00 35.13 33.98 34.19 8,223,227 -0.72(-2.07%)
Oct 26, 2004 34.75 34.92 34.36 34.92 7,574,615 +0.09(+0.27%)
Oct 25, 2004 34.11 34.89 34.08 34.82 9,310,496 +1.13(+3.34%)
Oct 22, 2004 34.05 34.15 33.43 33.70 5,347,657 -0.21(-0.62%)
Oct 21, 2004 33.61 34.15 33.50 33.91 6,689,225 +0.15(+0.45%)
Oct 20, 2004 33.42 33.96 33.42 33.76 8,391,710 +1.03(+3.15%)
Oct 19, 2004 32.95 33.16 32.73 32.73 5,271,559 +0.03(+0.09%)
Oct 18, 2004 33.10 33.11 32.29 32.70 7,092,571 -0.02(-0.07%)
Oct 15, 2004 32.73 33.08 32.57 32.72 7,225,742 +0.48(+1.47%)
Oct 14, 2004 32.35 32.45 31.96 32.24 5,588,542 +0.12(+0.36%)
Oct 13, 2004 32.08 32.27 31.50 32.13 11,619,712 -0.39(-1.19%)
Oct 12, 2004 32.87 32.91 32.43 32.51 6,507,055 -0.98(-2.92%)
Oct 11, 2004 33.76 33.80 33.21 33.49 4,561,221 -0.30(-0.89%)
Oct 08, 2004 33.97 34.30 33.79 33.79 7,649,755 +0.47(+1.43%)
Oct 07, 2004 33.68 33.80 33.27 33.32 5,238,300 -0.37(-1.08%)
Oct 06, 2004 33.17 33.80 33.17 33.68 5,967,800 +0.23(+0.68%)
Oct 05, 2004 32.86 33.61 32.70 33.46 6,696,478 +0.84(+2.58%)
Oct 04, 2004 32.24 32.84 32.02 32.62 7,427,347 -0.29(-0.89%)
Oct 01, 2004 33.27 33.27 32.76 32.91 5,220,097 -0.36(-1.08%)
Sep 30, 2004 32.77 33.69 32.74 33.27 8,231,986 +0.91(+2.82%)
Sep 29, 2004 32.41 32.73 32.20 32.35 7,382,181 -0.01(-0.02%)
Sep 28, 2004 31.97 32.40 31.70 32.36 9,063,589 +1.23(+3.97%)
Sep 27, 2004 31.10 31.49 30.94 31.13 5,498,621 +0.19(+0.61%)
Sep 24, 2004 30.87 31.22 30.69 30.94 5,091,990 -0.01(-0.02%)
Sep 23, 2004 31.23 31.45 30.87 30.94 6,562,623 +0.09(+0.31%)
Sep 22, 2004 30.94 31.34 30.85 30.85 7,735,981 -0.49(-1.56%)
Sep 21, 2004 31.09 31.40 30.87 31.34 7,120,492 +0.85(+2.80%)
Sep 20, 2004 30.42 30.83 30.38 30.48 5,545,840 +0.12(+0.41%)
Sep 17, 2004 31.13 31.23 30.21 30.36 10,877,894 -0.90(-2.88%)
Sep 16, 2004 31.49 31.64 31.23 31.26 5,045,044 -0.37(-1.18%)
Sep 15, 2004 32.09 32.11 31.63 31.63 4,571,486 -0.62(-1.93%)
Sep 14, 2004 31.95 32.32 31.67 32.25 5,427,040 +0.54(+1.70%)
Sep 13, 2004 31.56 31.94 31.37 31.71 4,499,083 +0.07(+0.23%)
Sep 10, 2004 31.88 32.04 31.49 31.64 4,418,742 +0.15(+0.46%)
Sep 09, 2004 31.26 31.61 31.26 31.49 3,695,265 +0.04(+0.12%)
Sep 08, 2004 31.29 31.77 31.05 31.45 6,302,302 -0.27(-0.85%)
Sep 07, 2004 31.42 31.78 31.13 31.72 5,262,389 -0.18(-0.55%)
Sep 03, 2004 32.15 32.15 31.67 31.90 3,886,194 -0.61(-1.87%)
Sep 02, 2004 32.70 32.70 32.31 32.51 3,758,086 -0.22(-0.67%)
Sep 01, 2004 32.38 32.76 32.16 32.73 4,179,225 +0.29(+0.90%)
Aug 31, 2004 32.14 32.48 31.99 32.43 4,396,980 +0.50(+1.56%)
Aug 30, 2004 32.28 32.71 31.92 31.94 5,733,074 -0.18(-0.57%)
Aug 27, 2004 32.08 32.20 31.72 32.12 3,740,978 +0.07(+0.20%)
Aug 26, 2004 32.26 32.29 31.78 32.05 2,801,935 -0.12(-0.39%)
Aug 25, 2004 31.68 32.21 31.64 32.18 4,912,968 +0.87(+2.78%)
Aug 24, 2004 31.67 31.97 31.23 31.31 8,069,936 -0.67(-2.10%)
Aug 23, 2004 32.06 32.14 31.75 31.98 5,392,275 -0.45(-1.37%)
Aug 20, 2004 32.37 32.69 32.22 32.43 9,362,369 +0.26(+0.79%)
Aug 19, 2004 31.34 32.33 31.19 32.17 10,609,636 +1.29(+4.16%)
Aug 18, 2004 30.47 30.97 30.36 30.88 4,709,721 +0.29(+0.93%)
Aug 17, 2004 29.96 30.88 29.96 30.60 4,302,132 -0.08(-0.26%)
Aug 16, 2004 30.07 30.68 30.07 30.68 5,422,249 +0.78(+2.61%)
Aug 13, 2004 29.48 29.94 29.48 29.90 4,907,357 +0.53(+1.82%)
Aug 12, 2004 29.46 29.70 29.08 29.36 4,679,884 -0.07(-0.22%)
Aug 11, 2004 29.74 29.74 29.12 29.43 5,035,053 -0.39(-1.32%)
Aug 10, 2004 29.75 30.37 29.66 29.82 6,025,558 +0.08(+0.27%)
Aug 09, 2004 29.59 29.92 29.34 29.74 5,199,020 +0.05(+0.17%)
Aug 06, 2004 29.23 29.83 28.98 29.69 8,734,151 +1.49(+5.28%)
Aug 05, 2004 28.77 29.04 28.17 28.20 4,832,627 -0.53(-1.86%)
Aug 04, 2004 29.23 29.23 28.66 28.74 5,311,524 -0.76(-2.58%)
Aug 03, 2004 29.26 30.07 29.12 29.50 4,816,203 -0.04(-0.12%)
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.