Newmont Mining (NY: NEM )

61.22 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 39.11 41.01 39.10 40.70 5,107,408 +0.68(+1.70%)
Dec 30, 2008 40.05 40.49 39.50 40.02 5,503,536 -0.68(-1.67%)
Dec 29, 2008 39.77 41.13 39.23 40.70 7,015,563 +1.85(+4.76%)
Dec 26, 2008 37.49 39.20 36.79 38.85 2,766,554 +1.55(+4.16%)
Dec 24, 2008 36.86 37.80 36.24 37.30 1,655,785 +0.06(+0.16%)
Dec 23, 2008 36.89 37.96 36.04 37.24 4,969,026 +0.48(+1.31%)
Dec 22, 2008 38.31 39.25 36.00 36.76 5,472,894 -1.35(-3.54%)
Dec 19, 2008 36.65 38.29 36.35 38.11 8,362,252 +0.91(+2.45%)
Dec 18, 2008 38.70 39.11 36.77 37.20 9,862,097 -1.97(-5.03%)
Dec 17, 2008 40.38 41.79 38.99 39.17 12,090,228 -0.84(-2.10%)
Dec 16, 2008 37.62 40.20 36.78 40.01 12,659,011 +2.31(+6.13%)
Dec 15, 2008 36.26 38.75 35.73 37.70 11,112,315 +1.86(+5.19%)
Dec 12, 2008 33.91 36.25 33.82 35.84 9,351,851 +1.17(+3.37%)
Dec 11, 2008 36.26 37.25 34.34 34.67 9,582,140 -0.71(-2.01%)
Dec 10, 2008 33.52 35.99 33.41 35.38 11,362,450 +3.15(+9.77%)
Dec 09, 2008 30.90 33.09 30.59 32.23 8,887,120 +0.85(+2.71%)
Dec 08, 2008 31.18 31.87 30.15 31.38 10,280,422 +1.80(+6.09%)
Dec 05, 2008 29.00 29.67 26.80 29.58 8,367,950 -0.13(-0.44%)
Dec 04, 2008 29.22 30.73 29.00 29.71 9,711,762 +0.37(+1.26%)
Dec 03, 2008 29.24 31.05 28.95 29.34 10,328,776 -2.92(-9.05%)
Dec 02, 2008 31.06 32.46 30.68 32.26 9,373,533 +2.07(+6.86%)
Dec 01, 2008 31.50 31.95 30.01 30.19 10,345,972 -3.46(-10.28%)
Nov 28, 2008 33.49 33.73 32.25 33.65 2,971,465 +0.02(+0.06%)
Nov 26, 2008 31.60 33.72 30.56 33.63 8,567,886 +1.70(+5.32%)
Nov 25, 2008 32.11 33.06 30.31 31.93 15,252,162 +0.44(+1.40%)
Nov 24, 2008 29.81 33.43 29.50 31.49 18,678,305 +2.70(+9.38%)
Nov 21, 2008 24.50 29.50 23.44 28.79 19,539,671 +5.79(+25.17%)
Nov 20, 2008 22.47 24.37 21.17 23.00 13,894,178 +0.60(+2.68%)
Nov 19, 2008 24.07 25.26 22.26 22.40 11,461,024 -1.25(-5.29%)
Nov 18, 2008 23.36 24.07 22.75 23.65 7,169,892 +0.30(+1.28%)
Nov 17, 2008 23.93 24.71 22.85 23.35 7,308,420 -0.88(-3.63%)
Nov 14, 2008 27.00 27.15 24.12 24.23 0 -1.95(-7.45%)
Nov 13, 2008 24.48 26.40 22.58 26.18 10,061,964 +1.86(+7.65%)
Nov 12, 2008 25.84 26.37 24.24 24.32 8,394,596 -1.94(-7.39%)
Nov 11, 2008 26.63 26.97 25.37 26.26 5,818,105 -1.21(-4.40%)
Nov 10, 2008 27.41 27.87 26.66 27.47 6,096,994 +1.45(+5.57%)
Nov 07, 2008 25.98 26.40 24.83 26.02 5,973,832 +0.63(+2.48%)
Nov 06, 2008 28.20 28.48 25.26 25.39 7,794,264 -2.42(-8.70%)
Nov 05, 2008 28.45 29.40 27.23 27.81 7,205,942 -1.22(-4.20%)
Nov 04, 2008 27.56 29.32 27.05 29.03 7,719,562 +2.73(+10.38%)
Nov 03, 2008 26.24 27.57 26.08 26.30 4,910,718 -0.04(-0.15%)
Oct 31, 2008 27.74 27.82 26.00 26.34 6,624,502 -1.70(-6.06%)
Oct 30, 2008 27.72 28.79 25.47 28.04 8,407,694 +2.14(+8.26%)
Oct 29, 2008 26.65 27.60 25.37 25.90 12,470,431 -0.57(-2.15%)
Oct 28, 2008 22.27 26.47 22.02 26.47 11,334,402 +4.93(+22.89%)
Oct 27, 2008 23.32 24.25 21.40 21.54 8,685,475 -2.28(-9.57%)
Oct 24, 2008 21.47 24.74 21.47 23.82 12,544,209 +0.52(+2.23%)
Oct 23, 2008 24.71 25.74 22.35 23.30 14,459,499 -1.45(-5.86%)
Oct 22, 2008 27.85 27.92 24.38 24.75 14,621,875 -4.06(-14.09%)
Oct 21, 2008 29.27 30.56 28.65 28.81 7,914,210 -2.21(-7.12%)
Oct 20, 2008 28.39 31.19 27.80 31.02 8,480,900 +3.56(+12.96%)
Oct 17, 2008 28.08 29.18 26.42 27.46 11,396,413 -1.39(-4.82%)
Oct 16, 2008 30.10 30.48 27.25 28.85 13,070,134 -1.19(-3.96%)
Oct 15, 2008 31.56 33.49 29.25 30.04 11,529,680 -1.83(-5.74%)
Oct 14, 2008 32.07 33.98 30.67 31.87 11,275,060 +0.79(+2.54%)
Oct 13, 2008 30.22 31.47 27.96 31.08 10,272,504 +1.85(+6.33%)
Oct 10, 2008 33.65 34.40 28.50 29.23 17,388,247 -4.77(-14.03%)
Oct 09, 2008 36.89 37.14 34.00 34.00 11,016,177 -3.33(-8.92%)
Oct 08, 2008 33.74 37.65 33.00 37.33 16,045,576 +4.82(+14.83%)
Oct 07, 2008 34.99 36.13 32.37 32.51 10,668,546 -1.89(-5.49%)
Oct 06, 2008 36.28 36.88 32.27 34.40 13,103,248 -1.18(-3.32%)
Oct 03, 2008 34.14 36.24 33.88 35.58 0 +1.38(+4.04%)
Oct 02, 2008 37.66 38.07 34.12 34.20 11,849,897 -4.41(-11.42%)
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.