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 (%)
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%)
Mar 01, 2011 41.14 41.62 41.01 41.34 11,625,590 +0.99(+2.47%)
Feb 28, 2011 40.18 40.75 39.90 40.34 8,574,595 +0.21(+0.51%)
Feb 25, 2011 40.50 41.15 39.85 40.13 13,312,909 -0.22(-0.55%)
Feb 24, 2011 43.54 43.59 40.14 40.35 25,925,920 -3.21(-7.36%)
Feb 23, 2011 43.30 44.36 43.12 43.56 10,970,836 +0.70(+1.63%)
Feb 22, 2011 43.72 44.07 42.83 42.86 9,464,007 -0.25(-0.58%)
Feb 18, 2011 43.53 44.00 43.10 43.11 10,482,243 -0.34(-0.78%)
Feb 17, 2011 42.98 43.55 42.71 43.45 5,754,223 +0.73(+1.71%)
Feb 16, 2011 42.95 43.05 42.37 42.72 6,215,699 -0.05(-0.12%)
Feb 15, 2011 42.62 43.07 42.57 42.77 6,714,090 +0.63(+1.49%)
Feb 14, 2011 42.09 42.46 41.97 42.15 5,157,891 +0.23(+0.54%)
Feb 11, 2011 42.07 42.57 41.62 41.92 6,730,726 -0.07(-0.18%)
Feb 10, 2011 42.37 42.41 41.64 41.99 8,191,047 -0.66(-1.56%)
Feb 09, 2011 42.88 43.16 42.33 42.65 7,392,601 -0.29(-0.67%)
Feb 08, 2011 42.70 43.08 42.63 42.94 7,864,410 +0.83(+1.96%)
Feb 07, 2011 42.30 42.52 41.90 42.12 5,858,211 +0.13(+0.32%)
Feb 04, 2011 42.80 42.82 41.73 41.98 10,175,082 +0.66(+1.59%)
Feb 03, 2011 41.50 42.37 41.01 41.33 12,029,625 +0.32(+0.77%)
Feb 02, 2011 41.92 41.92 40.85 41.01 6,885,355 -0.63(-1.52%)
Feb 01, 2011 40.86 41.68 40.58 41.64 8,562,631 +1.06(+2.61%)
Jan 31, 2011 40.46 40.89 40.18 40.58 10,965,891 +0.05(+0.13%)
Jan 28, 2011 40.57 41.48 40.02 40.53 14,204,080 -0.27(-0.67%)
Jan 27, 2011 41.88 41.97 40.57 40.80 11,188,657 -1.24(-2.94%)
Jan 26, 2011 41.09 42.07 40.97 42.04 12,304,479 +0.86(+2.09%)
Jan 25, 2011 40.49 41.43 40.44 41.18 11,604,783 +0.52(+1.29%)
Jan 24, 2011 40.66 41.42 40.43 40.66 9,323,579 -0.49(-1.20%)
Jan 21, 2011 40.81 41.38 40.59 41.15 11,453,649 +0.10(+0.23%)
Jan 20, 2011 40.27 41.22 40.10 41.05 14,484,456 +0.18(+0.45%)
Jan 19, 2011 41.93 42.01 40.70 40.87 10,926,428 -0.81(-1.94%)
Jan 18, 2011 41.62 41.85 41.30 41.68 10,375,883 +0.62(+1.51%)
Jan 14, 2011 41.63 41.72 40.67 41.06 14,762,328 -0.80(-1.92%)
Jan 13, 2011 42.66 42.70 41.56 41.87 9,447,494 -0.72(-1.70%)
Jan 12, 2011 42.84 42.87 41.93 42.59 12,606,753 -0.31(-0.72%)
Jan 11, 2011 42.95 43.03 42.51 42.90 7,657,637 +0.34(+0.80%)
Jan 10, 2011 42.38 42.70 41.79 42.56 9,103,125 +0.63(+1.51%)
Jan 07, 2011 41.97 42.93 41.92 41.92 12,303,520 -0.04(-0.09%)
Jan 06, 2011 42.81 43.09 41.55 41.96 16,292,611 -0.88(-2.06%)
Jan 05, 2011 42.95 43.16 42.44 42.85 11,956,697 -0.69(-1.59%)
Jan 04, 2011 44.14 44.41 42.92 43.54 15,726,646 -1.48(-3.29%)
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.