Newmont Mining (NY: NEM )

62.96 USD -0.12 (-0.19%)
Streaming Delayed Price Updated: 9:55 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 61.22 61.72 61.12 61.43 2,669,341 +0.35(+0.57%)
Dec 30, 2010 61.01 61.43 60.90 61.08 2,843,345 -0.11(-0.18%)
Dec 29, 2010 61.55 61.77 61.00 61.19 3,195,322 -0.36(-0.58%)
Dec 28, 2010 61.26 61.83 60.74 61.55 4,429,102 +1.46(+2.43%)
Dec 27, 2010 60.10 60.31 59.56 60.09 2,648,140 +0.01(+0.02%)
Dec 23, 2010 59.11 60.63 59.02 60.08 3,283,479 +0.77(+1.30%)
Dec 22, 2010 59.88 60.12 59.25 59.31 3,049,892 -0.73(-1.22%)
Dec 21, 2010 60.25 60.29 59.58 60.04 3,118,689 -0.15(-0.25%)
Dec 20, 2010 59.98 60.32 59.07 60.19 5,085,140 +0.79(+1.33%)
Dec 17, 2010 59.80 60.08 59.02 59.40 8,014,164 -0.50(-0.83%)
Dec 16, 2010 60.33 60.56 59.26 59.90 6,947,247 -0.67(-1.11%)
Dec 15, 2010 60.80 61.68 60.50 60.57 4,679,775 -1.17(-1.90%)
Dec 14, 2010 61.73 62.58 61.01 61.74 6,496,117 -0.13(-0.21%)
Dec 13, 2010 62.01 62.62 61.66 61.87 6,067,046 +0.45(+0.73%)
Dec 10, 2010 59.88 61.55 59.71 61.42 5,711,031 +1.16(+1.92%)
Dec 09, 2010 61.26 61.36 59.85 60.26 6,954,572 -0.57(-0.94%)
Dec 08, 2010 61.92 62.82 60.63 60.83 7,334,212 -1.69(-2.70%)
Dec 07, 2010 63.96 64.05 62.33 62.52 9,311,709 -0.93(-1.47%)
Dec 06, 2010 62.53 63.48 62.45 63.45 5,602,078 +1.09(+1.75%)
Dec 03, 2010 61.18 62.65 61.17 62.36 5,974,469 +1.85(+3.06%)
Dec 02, 2010 59.82 61.34 59.80 60.51 5,690,592 +0.86(+1.44%)
Dec 01, 2010 58.93 59.78 58.18 59.65 8,650,260 +0.82(+1.39%)
Nov 30, 2010 58.61 59.57 58.33 58.83 8,228,656 +0.74(+1.27%)
Nov 29, 2010 58.17 58.30 57.31 58.09 9,757,367 -0.45(-0.77%)
Nov 26, 2010 59.00 59.29 58.33 58.54 3,723,236 -1.40(-2.34%)
Nov 24, 2010 60.91 59.94 59.94 59.94 5,007,879 -0.65(-1.07%)
Nov 23, 2010 60.95 61.83 60.53 60.59 6,445,947 -0.35(-0.57%)
Nov 22, 2010 60.33 61.10 59.65 60.94 5,563,325 +0.60(+0.99%)
Nov 19, 2010 60.20 61.16 60.06 60.34 5,766,154 -0.01(-0.02%)
Nov 18, 2010 60.47 61.00 60.19 60.35 5,990,209 +0.76(+1.28%)
Nov 17, 2010 59.51 60.67 59.33 59.59 5,865,526 +0.20(+0.34%)
Nov 16, 2010 60.35 60.90 58.76 59.39 10,438,791 -2.06(-3.35%)
Nov 15, 2010 61.41 61.98 60.58 61.45 4,904,737 -0.10(-0.16%)
Nov 12, 2010 62.03 62.80 60.71 61.55 6,020,695 -1.47(-2.33%)
Nov 11, 2010 62.63 63.30 61.71 63.02 5,451,373 +0.71(+1.14%)
Nov 10, 2010 60.90 62.46 60.25 62.31 9,321,239 +1.80(+2.97%)
Nov 09, 2010 63.36 63.78 59.91 60.51 12,395,967 -0.76(-1.24%)
Nov 08, 2010 61.35 62.83 61.15 61.27 6,699,166 -0.35(-0.57%)
Nov 05, 2010 61.04 61.66 60.67 61.62 7,576,869 +0.10(+0.16%)
Nov 04, 2010 60.73 61.57 60.16 61.52 8,650,124 +2.41(+4.08%)
Nov 03, 2010 59.59 59.74 57.90 59.11 9,239,352 -0.78(-1.30%)
Nov 02, 2010 61.87 61.95 59.25 59.89 9,107,707 -1.34(-2.19%)
Nov 01, 2010 61.42 61.43 60.57 61.23 5,187,661 +0.37(+0.61%)
Oct 29, 2010 60.37 61.13 59.77 60.86 5,248,704 +1.05(+1.76%)
Oct 28, 2010 58.89 60.06 58.71 59.81 6,302,930 +1.41(+2.41%)
Oct 27, 2010 59.06 59.06 57.52 58.40 8,499,807 -0.97(-1.63%)
Oct 25, 2010 60.48 60.87 59.07 59.37 6,353,392 +0.00(+0.00%)
Oct 22, 2010 59.36 59.50 58.75 59.37 5,845,772 +0.15(+0.25%)
Oct 21, 2010 60.38 60.98 58.41 59.22 8,730,568 -1.26(-2.08%)
Oct 20, 2010 60.04 61.53 59.91 60.48 5,107,987 +0.55(+0.92%)
Oct 19, 2010 60.50 60.96 59.64 59.93 9,396,917 -2.56(-4.10%)
Oct 18, 2010 61.67 62.82 61.20 62.49 5,375,203 +0.61(+0.99%)
Oct 15, 2010 62.08 62.19 61.10 61.88 7,891,140 -0.66(-1.06%)
Oct 14, 2010 63.21 63.30 62.12 62.54 7,101,934 -0.64(-1.01%)
Oct 13, 2010 62.64 63.62 62.54 63.18 10,258,205 +1.18(+1.90%)
Oct 12, 2010 61.94 62.13 61.11 62.00 5,989,665 -0.54(-0.86%)
Oct 11, 2010 62.43 63.00 61.35 62.54 6,231,518 -0.35(-0.56%)
Oct 08, 2010 62.89 63.32 62.62 62.89 6,188,000 -0.14(-0.22%)
Oct 07, 2010 65.17 65.17 62.14 63.03 2,350 -1.69(-2.61%)
Oct 06, 2010 63.94 64.96 63.46 64.72 5,565,236 +1.05(+1.65%)
Oct 05, 2010 64.12 64.98 63.57 63.67 6,238 +0.93(+1.48%)
Oct 04, 2010 63.44 63.49 62.00 62.74 4,473,458 -0.94(-1.48%)
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.