Newmont Mining (NY: NEM )

64.14 -1.36 (-2.08%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 49.21 49.48 48.06 48.61 4,169,900 -0.55(-1.12%)
Dec 30, 2003 49.35 49.75 48.60 49.16 5,856,900 -0.25(-0.51%)
Dec 29, 2003 48.64 49.54 48.64 49.41 6,619,400 +1.72(+3.61%)
Dec 26, 2003 46.49 47.80 46.48 47.69 2,499,000 +1.32(+2.85%)
Dec 24, 2003 46.95 46.95 45.95 46.37 2,110,900 +0.08(+0.17%)
Dec 23, 2003 46.29 46.29 45.16 46.29 4,038,900 +0.00(+0.00%)
Dec 22, 2003 45.70 46.55 45.90 46.29 5,348,900 +0.59(+1.29%)
Dec 19, 2003 46.99 46.99 45.70 45.70 6,553,000 -1.28(-2.72%)
Dec 18, 2003 46.95 47.19 46.15 46.98 4,845,000 -0.10(-0.21%)
Dec 17, 2003 46.13 47.17 45.92 47.08 5,470,100 +0.95(+2.06%)
Dec 16, 2003 47.29 47.47 45.80 46.13 5,022,000 -1.09(-2.31%)
Dec 15, 2003 46.05 47.74 46.03 47.22 5,143,100 +0.22(+0.47%)
Dec 12, 2003 46.70 47.95 46.52 47.00 6,217,100 +0.72(+1.56%)
Dec 11, 2003 45.60 46.90 44.50 46.28 10,606,100 +0.58(+1.27%)
Dec 10, 2003 47.80 48.32 45.65 45.70 9,968,700 -2.07(-4.33%)
Dec 09, 2003 49.49 49.49 46.83 47.77 7,131,100 -1.43(-2.91%)
Dec 08, 2003 49.50 49.64 48.25 49.20 6,613,300 -0.39(-0.79%)
Dec 05, 2003 48.89 49.89 48.64 49.59 4,368,500 +0.55(+1.12%)
Dec 04, 2003 49.99 49.70 48.25 49.04 6,809,400 -0.95(-1.90%)
Dec 03, 2003 50.00 50.25 49.50 49.99 5,334,900 -0.01(-0.02%)
Dec 02, 2003 49.50 50.28 49.17 50.00 7,958,400 +0.45(+0.91%)
Dec 01, 2003 48.14 49.66 47.76 49.55 8,321,400 +1.41(+2.93%)
Nov 28, 2003 47.00 48.23 46.90 48.14 3,426,100 +0.80(+1.69%)
Nov 26, 2003 45.75 47.52 45.81 47.34 6,852,900 +1.59(+3.48%)
Nov 25, 2003 45.04 45.78 44.92 45.75 4,404,400 +0.90(+2.01%)
Nov 24, 2003 44.98 44.99 44.12 44.85 4,793,200 -0.39(-0.86%)
Nov 21, 2003 45.05 45.35 44.93 45.24 3,939,100 +0.19(+0.42%)
Nov 20, 2003 45.20 45.90 44.20 45.05 4,899,800 -0.15(-0.33%)
Nov 19, 2003 44.95 45.20 44.60 45.20 5,778,000 -0.10(-0.22%)
Nov 18, 2003 43.83 45.41 43.47 45.30 7,249,800 +1.88(+4.33%)
Nov 17, 2003 43.78 44.24 42.60 43.42 6,364,100 -0.82(-1.85%)
Nov 14, 2003 43.71 44.46 43.83 44.24 5,357,700 +0.53(+1.21%)
Nov 13, 2003 43.61 44.35 43.31 43.71 5,461,300 -0.25(-0.57%)
Nov 12, 2003 42.92 43.98 42.61 43.96 8,679,600 +1.70(+4.02%)
Nov 11, 2003 42.41 42.93 42.12 42.26 4,570,200 -0.15(-0.35%)
Nov 10, 2003 42.66 43.30 42.32 42.41 5,065,700 -0.25(-0.59%)
Nov 07, 2003 41.95 42.74 41.55 42.66 8,757,500 +0.46(+1.09%)
Nov 06, 2003 42.55 42.39 42.04 42.20 12,117,400 -0.35(-0.82%)
Nov 05, 2003 42.76 43.05 42.21 42.55 7,943,200 -0.76(-1.75%)
Nov 04, 2003 42.76 44.07 43.12 43.31 5,997,176 +0.55(+1.29%)
Nov 03, 2003 43.78 44.12 42.42 42.76 5,947,200 -1.02(-2.33%)
Oct 31, 2003 43.30 44.45 42.55 43.78 5,025,700 +0.48(+1.11%)
Oct 30, 2003 43.78 44.70 42.88 43.30 6,505,000 -0.48(-1.10%)
Oct 29, 2003 42.75 44.30 42.90 43.78 7,055,900 +1.03(+2.41%)
Oct 28, 2003 42.20 42.51 41.45 42.75 5,129,000 +0.20(+0.47%)
Oct 27, 2003 42.24 42.55 41.59 42.55 3,626,300 +0.31(+0.73%)
Oct 24, 2003 42.00 42.83 41.84 42.24 6,750,700 +0.75(+1.81%)
Oct 23, 2003 41.23 41.53 40.70 41.49 4,472,200 +0.25(+0.61%)
Oct 22, 2003 41.38 41.66 40.75 41.24 5,847,500 +0.14(+0.34%)
Oct 21, 2003 39.51 41.19 39.51 41.10 5,432,700 +1.98(+5.06%)
Oct 20, 2003 39.47 39.86 39.12 39.12 3,122,600 -0.01(-0.03%)
Oct 17, 2003 39.92 39.75 39.00 39.13 4,029,600 -0.79(-1.98%)
Oct 16, 2003 39.34 40.49 39.60 39.92 4,682,000 +0.58(+1.47%)
Oct 15, 2003 39.75 39.93 39.18 39.34 3,882,800 -0.53(-1.33%)
Oct 14, 2003 39.99 40.05 39.60 39.87 3,227,700 -0.12(-0.30%)
Oct 13, 2003 39.00 40.20 38.72 39.99 4,323,700 +0.74(+1.89%)
Oct 10, 2003 39.50 39.58 39.08 39.25 4,211,000 +0.20(+0.51%)
Oct 09, 2003 38.55 39.15 38.07 39.05 6,803,400 -0.20(-0.51%)
Oct 08, 2003 38.84 39.75 38.88 39.25 4,245,200 +0.41(+1.06%)
Oct 07, 2003 38.48 39.04 38.27 38.84 6,263,800 +0.77(+2.02%)
Oct 06, 2003 37.95 38.32 37.35 38.07 4,914,600 +0.19(+0.50%)
Oct 03, 2003 39.80 40.10 37.49 37.88 9,690,600 -2.04(-5.11%)
Oct 02, 2003 39.11 40.05 38.59 39.92 4,336,200 +0.58(+1.47%)
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.