Skip to main content

Newmont Mining (NY: NEM )

35.84 +0.59 (+1.67%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 34.13 34.46 32.69 33.10 10,019,038 -0.91(-2.69%)
Mar 28, 2008 33.50 34.14 33.24 34.01 6,131,124 -0.04(-0.13%)
Mar 27, 2008 34.53 34.71 33.89 34.05 7,377,571 -0.61(-1.75%)
Mar 26, 2008 34.48 34.79 34.05 34.66 11,571,335 +0.45(+1.32%)
Mar 25, 2008 34.05 34.54 33.88 34.21 9,946,721 +0.99(+2.99%)
Mar 24, 2008 33.97 34.45 33.10 33.21 10,084,158 -0.37(-1.11%)
Mar 21, 2008 34.49 35.60 33.43 33.59 23,167,860 +0.00(+0.00%)
Mar 20, 2008 34.49 34.70 33.43 33.59 23,166,216 -2.01(-5.64%)
Mar 19, 2008 36.79 37.12 35.51 35.60 17,942,480 -1.59(-4.26%)
Mar 18, 2008 39.34 39.34 36.90 37.18 15,947,129 -1.82(-4.66%)
Mar 17, 2008 38.33 40.29 38.30 39.00 17,668,902 -0.18(-0.47%)
Mar 14, 2008 39.19 39.67 38.42 39.18 12,018,007 -0.11(-0.28%)
Mar 13, 2008 38.18 39.36 38.04 39.29 13,702,721 +1.75(+4.67%)
Mar 12, 2008 37.93 38.34 37.12 37.54 10,064,531 -0.54(-1.42%)
Mar 11, 2008 36.38 38.15 36.16 38.08 12,115,487 +2.00(+5.55%)
Mar 10, 2008 35.36 36.68 35.36 36.08 11,844,512 -0.14(-0.38%)
Mar 07, 2008 36.84 37.20 35.76 36.22 10,852,822 -0.99(-2.65%)
Mar 06, 2008 37.25 37.78 36.71 37.20 9,024,071 -0.30(-0.80%)
Mar 05, 2008 37.12 37.96 36.66 37.50 9,938,280 +0.83(+2.25%)
Mar 04, 2008 37.96 38.27 36.14 36.68 12,498,161 -1.59(-4.16%)
Mar 03, 2008 37.83 38.72 37.56 38.27 10,199,373 +0.88(+2.36%)
Feb 29, 2008 38.26 38.50 37.24 37.39 8,986,098 -1.22(-3.16%)
Feb 28, 2008 37.63 38.77 37.62 38.61 11,131,913 +1.06(+2.82%)
Feb 27, 2008 37.26 37.89 37.08 37.55 10,463,998 +0.69(+1.86%)
Feb 26, 2008 36.05 37.03 35.86 36.86 7,894,810 +0.56(+1.55%)
Feb 25, 2008 36.60 36.82 35.63 36.30 9,151,390 -0.27(-0.74%)
Feb 22, 2008 36.66 37.19 35.38 36.57 13,266,139 -0.43(-1.17%)
Feb 21, 2008 37.53 37.99 36.67 37.00 13,684,419 -0.37(-1.00%)
Feb 20, 2008 36.68 37.37 36.28 37.37 10,209,606 +0.49(+1.33%)
Feb 19, 2008 35.95 37.26 35.71 36.88 10,392,551 +1.89(+5.41%)
Feb 18, 2008 35.66 36.01 34.78 34.99 0 +0.00(+0.00%)
Feb 15, 2008 35.66 36.01 34.78 34.99 8,580,672 -0.50(-1.40%)
Feb 14, 2008 36.06 36.28 35.37 35.49 9,142,664 -0.53(-1.46%)
Feb 13, 2008 35.75 36.39 35.11 36.01 8,553,012 +0.58(+1.65%)
Feb 12, 2008 37.15 37.24 35.13 35.43 14,870,380 -1.78(-4.77%)
Feb 11, 2008 37.54 37.69 36.47 37.20 7,956,012 -0.27(-0.72%)
Feb 08, 2008 36.59 37.83 36.16 37.47 11,776,624 +0.78(+2.13%)
Feb 07, 2008 36.17 37.04 36.08 36.69 12,515,814 +0.26(+0.70%)
Feb 06, 2008 36.77 37.36 36.35 36.44 13,543,006 +0.28(+0.79%)
Feb 05, 2008 36.47 37.17 35.95 36.15 12,744,787 -1.04(-2.81%)
Feb 04, 2008 38.40 38.50 37.18 37.20 15,379,048 -1.70(-4.36%)
Feb 01, 2008 40.08 40.59 38.08 38.89 14,049,259 -0.75(-1.88%)
Jan 31, 2008 39.93 40.76 39.07 39.64 12,191,903 -1.01(-2.48%)
Jan 30, 2008 39.64 41.57 39.39 40.65 11,427,213 +0.76(+1.91%)
Jan 29, 2008 40.13 40.62 39.50 39.89 9,892,584 -0.28(-0.71%)
Jan 28, 2008 39.09 40.25 38.57 40.17 14,837,175 +1.26(+3.23%)
Jan 25, 2008 39.82 40.37 38.68 38.91 14,305,727 +0.21(+0.55%)
Jan 24, 2008 38.27 38.87 37.30 38.70 20,033,304 +1.80(+4.89%)
Jan 23, 2008 37.74 38.86 35.50 36.90 28,809,878 -1.90(-4.90%)
Jan 22, 2008 36.62 39.45 36.61 38.80 22,059,268 +0.16(+0.42%)
Jan 21, 2008 38.83 39.59 37.77 38.64 0 +0.00(+0.00%)
Jan 18, 2008 38.83 39.59 37.77 38.64 15,901,877 -0.01(-0.02%)
Jan 17, 2008 39.59 40.18 38.43 38.64 16,051,560 -0.75(-1.91%)
Jan 16, 2008 40.76 41.28 38.82 39.40 21,528,778 -1.61(-3.92%)
Jan 15, 2008 40.72 42.05 40.66 41.00 24,623,666 -0.07(-0.18%)
Jan 14, 2008 40.54 41.92 40.19 41.08 18,999,038 +1.10(+2.74%)
Jan 11, 2008 39.20 40.73 39.12 39.98 14,290,506 +0.58(+1.48%)
Jan 10, 2008 38.15 39.89 37.93 39.40 14,690,512 +0.73(+1.89%)
Jan 09, 2008 38.37 38.75 37.80 38.67 12,078,363 +0.10(+0.27%)
Jan 08, 2008 38.69 40.17 38.42 38.56 16,099,147 +0.92(+2.45%)
Jan 07, 2008 38.46 38.92 37.21 37.64 13,117,862 -0.66(-1.72%)
Jan 04, 2008 38.99 39.22 38.05 38.30 10,793,192 -1.02(-2.58%)
Jan 03, 2008 38.33 40.21 38.33 39.32 19,669,514 +1.04(+2.71%)
Jan 02, 2008 36.34 38.72 36.19 38.28 16,453,192 +2.60(+7.29%)
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.