Skip to main content

Newmont Mining (NY: NEM )

45.44 -1.50 (-3.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 32.75 33.00 32.65 32.74 12,342,739 -0.12(-0.37%)
Jan 30, 2013 33.42 33.78 32.84 32.86 11,733,399 -0.21(-0.62%)
Jan 29, 2013 32.78 33.26 32.76 33.07 9,372,241 +0.43(+1.33%)
Jan 28, 2013 33.14 33.16 32.43 32.63 8,543,321 -0.41(-1.25%)
Jan 25, 2013 33.50 33.67 32.74 33.04 9,451,695 -0.50(-1.48%)
Jan 24, 2013 34.04 34.17 33.45 33.54 7,288,277 -0.57(-1.68%)
Jan 23, 2013 34.76 34.89 34.06 34.11 7,822,688 -0.62(-1.80%)
Jan 22, 2013 34.26 34.83 33.96 34.73 9,226,824 +0.53(+1.54%)
Jan 18, 2013 33.96 34.46 33.88 34.21 8,845,401 +0.34(+1.01%)
Jan 17, 2013 34.29 34.29 33.53 33.87 8,551,496 -0.24(-0.69%)
Jan 16, 2013 34.31 34.43 33.97 34.10 6,779,171 -0.34(-0.97%)
Jan 15, 2013 34.64 34.86 34.22 34.44 5,428,661 -0.08(-0.24%)
Jan 14, 2013 34.95 34.97 34.40 34.52 4,417,637 -0.35(-1.01%)
Jan 11, 2013 35.05 35.08 34.54 34.87 5,034,670 -0.14(-0.41%)
Jan 10, 2013 34.56 35.15 34.56 35.02 7,048,417 +0.80(+2.34%)
Jan 09, 2013 34.59 34.67 34.00 34.22 7,307,244 -0.50(-1.45%)
Jan 08, 2013 34.29 35.00 34.03 34.72 8,361,131 +0.42(+1.22%)
Jan 07, 2013 34.75 34.87 34.25 34.30 6,368,832 -0.71(-2.02%)
Jan 04, 2013 34.52 35.09 34.36 35.01 7,655,850 +0.24(+0.70%)
Jan 03, 2013 35.63 36.01 34.67 34.76 7,895,938 -0.98(-2.73%)
Jan 02, 2013 35.97 36.08 35.63 35.74 9,525,319 +0.35(+0.99%)
Dec 31, 2012 34.23 35.69 34.17 35.39 8,601,599 +1.07(+3.13%)
Dec 28, 2012 34.56 34.90 34.29 34.32 6,784,122 -0.34(-0.97%)
Dec 27, 2012 34.27 34.96 34.11 34.65 7,978,600 +0.30(+0.87%)
Dec 26, 2012 33.84 34.52 33.82 34.35 6,353,681 +0.65(+1.92%)
Dec 24, 2012 33.97 33.97 33.41 33.71 3,405,775 -0.27(-0.79%)
Dec 21, 2012 33.53 34.33 33.46 33.97 13,959,646 +0.37(+1.09%)
Dec 20, 2012 33.00 33.64 32.74 33.61 11,732,864 +0.27(+0.80%)
Dec 19, 2012 33.68 33.85 33.29 33.34 6,801,858 -0.46(-1.37%)
Dec 18, 2012 34.03 34.19 33.35 33.80 8,515,054 -0.23(-0.67%)
Dec 17, 2012 33.71 34.11 33.58 34.03 5,103,142 +0.28(+0.84%)
Dec 14, 2012 33.54 33.93 33.33 33.75 6,190,027 +0.09(+0.27%)
Dec 13, 2012 33.97 34.19 33.16 33.66 10,380,172 -1.01(-2.92%)
Dec 12, 2012 34.47 34.91 34.33 34.67 8,795,193 +0.21(+0.60%)
Dec 11, 2012 34.35 34.73 34.29 34.47 7,717,057 +0.09(+0.27%)
Dec 10, 2012 34.14 34.57 34.14 34.38 7,203,965 +0.53(+1.55%)
Dec 07, 2012 33.95 34.09 33.58 33.85 6,158,884 +0.10(+0.29%)
Dec 06, 2012 33.53 34.00 33.44 33.75 5,709,654 +0.25(+0.75%)
Dec 05, 2012 34.40 34.40 33.42 33.50 12,068,828 -0.86(-2.51%)
Dec 04, 2012 34.19 34.63 34.05 34.36 9,652,201 -1.26(-3.53%)
Nov 30, 2012 35.57 35.96 35.13 35.62 8,169,644 +0.03(+0.09%)
Nov 29, 2012 35.91 36.11 35.36 35.59 5,261,494 -0.20(-0.55%)
Nov 28, 2012 34.87 35.81 34.72 35.78 7,925,518 +0.23(+0.66%)
Nov 27, 2012 35.77 35.80 35.41 35.55 7,345,992 -0.28(-0.78%)
Nov 26, 2012 35.74 35.83 35.33 35.83 6,535,838 -0.24(-0.67%)
Nov 23, 2012 35.81 36.16 35.45 36.07 3,214,029 +0.46(+1.30%)
Nov 21, 2012 35.17 35.79 34.97 35.61 5,135,917 +0.35(+0.99%)
Nov 20, 2012 35.26 35.36 34.95 35.26 6,698,001 -0.13(-0.36%)
Nov 19, 2012 35.46 35.61 35.16 35.39 7,674,328 +0.51(+1.45%)
Nov 16, 2012 34.40 34.97 34.04 34.88 10,050,999 +0.45(+1.30%)
Nov 15, 2012 34.65 34.79 33.66 34.44 11,016,963 -0.20(-0.57%)
Nov 14, 2012 35.84 35.94 34.56 34.64 9,473,877 -1.06(-2.96%)
Nov 13, 2012 35.80 36.22 35.60 35.69 5,601,530 -0.39(-1.09%)
Nov 12, 2012 36.42 36.55 36.01 36.09 4,042,275 -0.27(-0.75%)
Nov 09, 2012 37.09 37.09 36.23 36.36 6,704,711 -0.56(-1.51%)
Nov 08, 2012 36.73 37.50 36.48 36.92 7,576,831 +0.05(+0.14%)
Nov 07, 2012 36.88 37.12 36.18 36.87 8,348,329 +0.18(+0.49%)
Nov 06, 2012 36.81 37.00 36.47 36.68 9,293,942 +0.08(+0.23%)
Nov 05, 2012 37.15 37.49 36.49 36.60 9,338,357 -0.26(-0.72%)
Nov 02, 2012 39.36 39.43 36.85 36.87 16,152,457 -3.39(-8.42%)
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.