Skip to main content

Newmont Mining (NY: NEM )

35.84 +0.59 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 40.28 41.13 40.21 40.81 7,885,023 +0.69(+1.73%)
May 23, 2011 40.15 40.97 39.95 40.11 9,285,733 +0.14(+0.35%)
May 20, 2011 39.98 40.51 39.08 39.97 7,785,359 +0.01(+0.04%)
May 19, 2011 39.61 40.18 39.56 39.96 4,666,217 +0.19(+0.48%)
May 18, 2011 39.83 40.10 39.48 39.76 5,836,354 +0.20(+0.50%)
May 17, 2011 38.95 39.80 38.84 39.56 7,528,901 +0.44(+1.11%)
May 16, 2011 38.82 40.11 38.66 39.13 9,624,078 +0.12(+0.30%)
May 13, 2011 39.42 40.03 38.55 39.01 7,851,686 -0.35(-0.90%)
May 12, 2011 39.37 39.86 38.91 39.36 8,586,698 -0.11(-0.28%)
May 11, 2011 40.24 40.39 39.10 39.48 9,267,066 -0.92(-2.27%)
May 10, 2011 40.57 40.57 40.01 40.39 5,568,395 -0.02(-0.05%)
May 09, 2011 40.03 40.59 40.01 40.41 6,434,463 +0.71(+1.79%)
May 06, 2011 40.92 41.26 39.70 39.70 11,598,589 -0.72(-1.77%)
May 05, 2011 41.39 42.02 40.02 40.42 11,675,846 -1.29(-3.08%)
May 04, 2011 41.49 42.03 40.81 41.71 10,708,906 +0.16(+0.37%)
May 03, 2011 42.43 42.82 41.19 41.55 11,139,810 -1.00(-2.35%)
May 02, 2011 42.25 42.59 42.19 42.55 10,050,814 -0.77(-1.77%)
Apr 29, 2011 43.40 43.90 42.93 43.32 12,500,821 -0.13(-0.31%)
Apr 28, 2011 43.58 44.06 43.13 43.45 7,888,673 -0.12(-0.27%)
Apr 27, 2011 42.90 43.73 42.25 43.57 8,946,412 +0.81(+1.90%)
Apr 26, 2011 42.67 42.79 42.09 42.76 7,687,455 +0.04(+0.10%)
Apr 25, 2011 43.53 43.66 42.69 42.71 6,776,443 -1.06(-2.43%)
Apr 21, 2011 43.92 44.68 43.55 43.78 8,485,872 +0.28(+0.65%)
Apr 20, 2011 43.85 44.25 43.10 43.50 9,925,245 +0.16(+0.38%)
Apr 19, 2011 42.77 43.38 42.67 43.33 9,355,681 +0.56(+1.31%)
Apr 18, 2011 42.87 43.16 42.28 42.77 10,580,451 +0.09(+0.21%)
Apr 15, 2011 42.71 43.09 42.36 42.68 9,715,519 +0.16(+0.38%)
Apr 14, 2011 41.72 42.76 41.64 42.52 9,352,828 +0.89(+2.15%)
Apr 13, 2011 42.61 42.67 41.51 41.63 7,985,926 -0.68(-1.61%)
Apr 12, 2011 41.71 42.67 41.65 42.31 9,350,588 +0.21(+0.51%)
Apr 11, 2011 42.60 43.35 41.79 42.09 10,527,088 -0.77(-1.79%)
Apr 08, 2011 43.47 43.81 42.54 42.86 10,895,171 -0.22(-0.51%)
Apr 07, 2011 42.18 43.41 41.82 43.08 17,803,304 +1.36(+3.26%)
Apr 06, 2011 42.20 42.36 41.38 41.72 11,307,784 -0.39(-0.93%)
Apr 05, 2011 40.27 42.19 40.06 42.11 14,208,948 +1.77(+4.38%)
Apr 04, 2011 40.27 41.33 40.21 40.35 7,301,248 +0.16(+0.40%)
Apr 01, 2011 40.23 40.49 39.70 40.18 7,073,358 -0.16(-0.38%)
Mar 31, 2011 40.25 40.71 40.01 40.34 7,173,619 +0.34(+0.85%)
Mar 30, 2011 40.00 40.00 40.00 40.00 7,914,916 +0.47(+1.18%)
Mar 29, 2011 39.44 39.57 38.91 39.53 10,441,952 +0.16(+0.41%)
Mar 28, 2011 39.60 39.98 39.16 39.37 7,109,715 -0.51(-1.28%)
Mar 25, 2011 40.49 40.64 39.66 39.88 8,284,158 -0.41(-1.03%)
Mar 24, 2011 40.54 41.09 39.98 40.30 12,425,396 -0.23(-0.57%)
Mar 23, 2011 39.39 40.66 39.26 40.52 13,009,071 +1.23(+3.12%)
Mar 22, 2011 38.12 39.59 37.97 39.30 12,320,603 +1.09(+2.84%)
Mar 21, 2011 38.28 38.39 38.00 38.21 9,313,976 +0.60(+1.59%)
Mar 18, 2011 37.89 38.37 37.52 37.61 12,718,580 +0.05(+0.14%)
Mar 17, 2011 37.61 37.72 37.07 37.56 9,485,823 +0.33(+0.87%)
Mar 16, 2011 38.64 38.65 36.99 37.24 13,722,115 -1.27(-3.30%)
Mar 15, 2011 37.95 38.62 37.83 38.51 12,042,091 -0.17(-0.44%)
Mar 14, 2011 38.74 39.02 38.19 38.68 8,006,705 +0.16(+0.40%)
Mar 11, 2011 37.94 38.95 37.83 38.52 8,502,204 +0.58(+1.52%)
Mar 10, 2011 38.20 38.57 37.80 37.95 11,493,860 -0.80(-2.07%)
Mar 09, 2011 39.07 39.15 38.07 38.75 13,920,632 -0.31(-0.79%)
Mar 08, 2011 39.19 39.35 38.40 39.06 14,206,109 -0.50(-1.27%)
Mar 07, 2011 40.64 40.69 39.56 39.56 10,146,577 -0.43(-1.09%)
Mar 04, 2011 39.58 40.57 39.58 39.99 11,243,626 +0.38(+0.97%)
Mar 03, 2011 39.94 39.94 38.83 39.61 17,985,338 -0.72(-1.79%)
Mar 02, 2011 41.25 41.52 40.04 40.33 12,642,896 -1.00(-2.42%)
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.