Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 46.71 47.17 44.74 45.30 7,320,287 -1.25(-2.69%)
Mar 28, 2008 45.85 46.73 45.50 46.55 4,479,631 -0.06(-0.13%)
Mar 27, 2008 47.26 47.50 46.38 46.61 5,390,332 -0.83(-1.75%)
Mar 26, 2008 47.19 47.62 46.61 47.44 8,454,454 +0.62(+1.32%)
Mar 25, 2008 46.60 47.27 46.37 46.82 7,267,450 +1.36(+2.99%)
Mar 24, 2008 46.50 47.15 45.30 45.46 7,367,866 -0.51(-1.11%)
Mar 21, 2008 47.21 48.72 45.75 45.97 16,927,312 +0.00(+0.00%)
Mar 20, 2008 47.21 47.49 45.75 45.97 16,926,112 -2.75(-5.64%)
Mar 19, 2008 50.36 50.80 48.60 48.72 13,109,453 -2.17(-4.26%)
Mar 18, 2008 53.85 53.85 50.50 50.89 11,651,574 -2.49(-4.66%)
Mar 17, 2008 52.46 55.15 52.42 53.38 12,909,567 -0.25(-0.47%)
Mar 14, 2008 53.64 54.30 52.59 53.63 8,780,809 -0.15(-0.28%)
Mar 13, 2008 52.25 53.87 52.06 53.78 10,011,725 +2.40(+4.67%)
Mar 12, 2008 51.91 52.48 50.80 51.38 7,353,526 -0.74(-1.42%)
Mar 11, 2008 49.79 52.22 49.49 52.12 8,852,032 +2.74(+5.55%)
Mar 10, 2008 48.39 50.20 48.39 49.38 8,654,047 -0.19(-0.38%)
Mar 07, 2008 50.42 50.91 48.95 49.57 7,929,481 -1.35(-2.65%)
Mar 06, 2008 50.98 51.71 50.25 50.92 6,593,327 -0.41(-0.80%)
Mar 05, 2008 50.80 51.95 50.18 51.33 7,261,282 +1.13(+2.25%)
Mar 04, 2008 51.95 52.38 49.46 50.20 9,131,628 -2.18(-4.16%)
Mar 03, 2008 51.77 53.00 51.41 52.38 7,452,047 +1.21(+2.36%)
Feb 29, 2008 52.36 52.69 50.97 51.17 6,565,582 -1.67(-3.16%)
Feb 28, 2008 51.50 53.06 51.49 52.84 8,133,396 +1.45(+2.82%)
Feb 27, 2008 51.00 51.86 50.75 51.39 7,645,392 +0.94(+1.86%)
Feb 26, 2008 49.34 50.68 49.08 50.45 5,768,246 +0.77(+1.55%)
Feb 25, 2008 50.10 50.39 48.76 49.68 6,686,351 -0.37(-0.74%)
Feb 22, 2008 50.18 50.90 48.42 50.05 9,692,742 -0.59(-1.17%)
Feb 21, 2008 51.36 52.00 50.19 50.64 9,998,353 -0.51(-1.00%)
Feb 20, 2008 50.20 51.15 49.66 51.15 7,459,523 +0.67(+1.33%)
Feb 19, 2008 49.21 50.99 48.87 50.48 7,593,190 +2.59(+5.41%)
Feb 18, 2008 48.81 49.28 47.60 47.89 0 +0.00(+0.00%)
Feb 15, 2008 48.81 49.28 47.60 47.89 6,269,363 -0.68(-1.40%)
Feb 14, 2008 49.35 49.65 48.41 48.57 6,679,975 -0.72(-1.46%)
Feb 13, 2008 48.93 49.80 48.05 49.29 6,249,153 +0.80(+1.65%)
Feb 12, 2008 50.84 50.97 48.08 48.49 10,864,861 -2.43(-4.77%)
Feb 11, 2008 51.38 51.59 49.92 50.92 5,812,963 -0.37(-0.72%)
Feb 08, 2008 50.08 51.77 49.49 51.29 8,604,446 +1.07(+2.13%)
Feb 07, 2008 49.50 50.70 49.38 50.22 9,144,526 +0.35(+0.70%)
Feb 06, 2008 50.32 51.13 49.75 49.87 9,895,031 +0.39(+0.79%)
Feb 05, 2008 49.92 50.88 49.21 49.48 9,311,822 -1.43(-2.81%)
Feb 04, 2008 52.55 52.70 50.89 50.91 11,236,513 -2.32(-4.36%)
Feb 01, 2008 54.85 55.56 52.12 53.23 10,264,919 -1.02(-1.88%)
Jan 31, 2008 54.65 55.79 53.48 54.25 8,907,864 -1.38(-2.48%)
Jan 30, 2008 54.26 56.89 53.91 55.63 8,349,153 +1.04(+1.91%)
Jan 29, 2008 54.93 55.60 54.06 54.59 7,227,895 -0.39(-0.71%)
Jan 28, 2008 53.50 55.09 52.79 54.98 10,840,600 +1.72(+3.23%)
Jan 25, 2008 54.50 55.25 52.94 53.26 10,452,304 +0.29(+0.55%)
Jan 24, 2008 52.38 53.20 51.05 52.97 14,637,088 +2.47(+4.89%)
Jan 23, 2008 51.65 53.19 48.59 50.50 21,049,584 -2.60(-4.90%)
Jan 22, 2008 50.12 53.99 50.11 53.10 16,117,334 +0.22(+0.42%)
Jan 21, 2008 53.15 54.19 51.70 52.88 0 +0.00(+0.00%)
Jan 18, 2008 53.15 54.19 51.70 52.88 11,618,511 -0.01(-0.02%)
Jan 17, 2008 54.19 54.99 52.60 52.89 11,727,875 -1.03(-1.91%)
Jan 16, 2008 55.79 56.50 53.13 53.92 15,729,737 -2.20(-3.92%)
Jan 15, 2008 55.73 57.55 55.65 56.12 17,990,980 -0.10(-0.18%)
Jan 14, 2008 55.49 57.37 55.01 56.22 13,881,414 +1.50(+2.74%)
Jan 11, 2008 53.65 55.74 53.54 54.72 10,441,183 +0.80(+1.48%)
Jan 10, 2008 52.22 54.59 51.91 53.92 10,733,442 +1.00(+1.89%)
Jan 09, 2008 52.52 53.03 51.73 52.92 8,824,908 +0.14(+0.27%)
Jan 08, 2008 52.95 54.98 52.59 52.78 11,762,644 +1.26(+2.45%)
Jan 07, 2008 52.64 53.27 50.93 51.52 9,584,405 -0.90(-1.72%)
Jan 04, 2008 53.36 53.68 52.08 52.42 7,885,913 -1.39(-2.58%)
Jan 03, 2008 52.46 55.03 52.46 53.81 14,371,289 +1.42(+2.71%)
Jan 02, 2008 49.74 52.99 49.53 52.39 12,021,323 +3.56(+7.29%)
Jan 01, 2008 48.93 49.85 48.39 48.83 0 +0.00(+0.00%)
Dec 31, 2007 48.93 49.85 48.39 48.83 3,462,858 -0.16(-0.33%)
Dec 28, 2007 48.80 49.22 48.24 48.99 4,228,651 +1.04(+2.17%)
Dec 27, 2007 49.24 49.24 47.84 47.95 4,343,971 -1.06(-2.16%)
Dec 26, 2007 48.51 49.42 48.50 49.01 4,157,573 +0.56(+1.16%)
Dec 24, 2007 48.63 49.10 48.29 48.45 1,650,129 -0.25(-0.51%)
Dec 21, 2007 48.04 49.00 48.04 48.70 7,855,949 +1.31(+2.76%)
Dec 20, 2007 47.15 48.06 46.64 47.39 3,616,800 +0.11(+0.23%)
Dec 19, 2007 47.79 48.13 47.12 47.28 4,157,704 -0.41(-0.86%)
Dec 18, 2007 47.12 47.97 46.25 47.69 6,198,410 +1.09(+2.34%)
Dec 17, 2007 47.16 47.95 46.28 46.60 7,956,546 -1.21(-2.53%)
Dec 14, 2007 48.35 48.87 47.66 47.81 4,637,983 -1.01(-2.07%)
Dec 13, 2007 48.73 49.37 48.01 48.82 6,542,639 -0.47(-0.95%)
Dec 12, 2007 50.00 50.58 48.52 49.29 6,185,518 +0.20(+0.41%)
Dec 11, 2007 50.50 51.07 49.02 49.09 6,916,037 -1.74(-3.42%)
Dec 10, 2007 50.72 51.34 50.49 50.83 4,608,484 +0.80(+1.60%)
Dec 07, 2007 50.10 50.98 49.72 50.03 5,820,495 -0.49(-0.97%)
Dec 06, 2007 49.35 50.82 49.07 50.52 4,691,475 +1.10(+2.23%)
Dec 05, 2007 49.72 50.20 49.14 49.42 6,360,633 -0.23(-0.46%)
Dec 04, 2007 50.48 51.03 49.57 49.65 6,451,500 -0.35(-0.70%)
Dec 03, 2007 49.89 50.51 49.50 50.00 6,663,008 +0.31(+0.62%)
Nov 30, 2007 52.06 52.06 49.26 49.69 9,768,974 -1.70(-3.31%)
Nov 29, 2007 51.78 52.34 50.94 51.39 6,916,181 -0.62(-1.19%)
Nov 28, 2007 50.84 52.17 50.10 52.01 7,470,511 +1.43(+2.83%)
Nov 27, 2007 49.71 50.85 49.26 50.58 7,435,516 +0.14(+0.28%)
Nov 26, 2007 52.20 52.55 50.32 50.44 6,407,586 -1.65(-3.17%)
Nov 23, 2007 51.35 52.26 50.91 52.09 3,430,549 +1.53(+3.03%)
Nov 21, 2007 50.73 50.92 49.67 50.56 7,631,719 -0.49(-0.96%)
Nov 20, 2007 49.54 51.25 49.48 51.05 10,170,325 +2.48(+5.11%)
Nov 19, 2007 49.51 49.93 48.25 48.57 8,387,405 -1.12(-2.25%)
Nov 16, 2007 49.25 50.25 49.25 49.69 13,031,595 +0.89(+1.82%)
Nov 15, 2007 50.18 50.42 48.42 48.80 12,418,008 -2.40(-4.69%)
Nov 14, 2007 52.41 52.80 51.15 51.20 7,223,588 +0.28(+0.55%)
Nov 13, 2007 50.18 51.10 49.61 50.92 9,211,216 +1.06(+2.13%)
Nov 12, 2007 52.53 52.53 49.51 49.86 15,258,149 -4.18(-7.74%)
Nov 09, 2007 53.71 54.95 53.07 54.04 8,693,762 -0.02(-0.04%)
Nov 08, 2007 54.90 56.35 53.20 54.06 14,106,151 -0.15(-0.28%)
Nov 07, 2007 55.65 56.17 54.11 54.21 15,609,819 -0.29(-0.53%)
Nov 06, 2007 53.50 54.54 53.20 54.50 12,402,865 +2.16(+4.13%)
Nov 05, 2007 51.22 52.79 50.81 52.34 12,440,991 +0.73(+1.41%)
Nov 02, 2007 49.77 51.70 49.47 51.61 12,373,984 +2.10(+4.24%)
Nov 01, 2007 50.02 50.36 49.21 49.51 13,048,900 -1.39(-2.73%)
Oct 31, 2007 47.40 51.00 47.14 50.90 22,508,578 +4.46(+9.60%)
Oct 30, 2007 47.20 47.27 46.02 46.44 7,083,100 -1.23(-2.58%)
Oct 29, 2007 47.78 48.25 47.05 47.67 5,924,100 +0.10(+0.21%)
Oct 26, 2007 46.95 47.81 46.59 47.57 8,209,000 +1.40(+3.03%)
Oct 25, 2007 46.44 46.64 45.84 46.17 5,823,800 +0.01(+0.02%)
Oct 24, 2007 45.64 46.35 45.24 46.16 6,072,900 +0.38(+0.83%)
Oct 23, 2007 45.23 45.87 44.80 45.78 5,673,930 +0.81(+1.80%)
Oct 22, 2007 44.95 45.58 44.46 44.97 8,277,300 -0.69(-1.51%)
Oct 19, 2007 46.14 46.35 45.41 45.66 12,464,200 -0.48(-1.04%)
Oct 18, 2007 45.74 46.64 45.60 46.14 6,460,212 +0.81(+1.79%)
Oct 17, 2007 47.52 47.65 44.85 45.33 15,649,300 -1.87(-3.96%)
Oct 16, 2007 47.20 47.60 46.90 47.20 5,602,118 -0.43(-0.90%)
Oct 15, 2007 48.05 48.25 47.22 47.63 8,241,236 +0.06(+0.13%)
Oct 12, 2007 47.06 47.73 46.81 47.57 5,701,600 +0.54(+1.15%)
Oct 11, 2007 46.60 47.75 46.40 47.03 11,320,596 +0.81(+1.75%)
Oct 10, 2007 46.32 46.93 46.05 46.22 6,662,900 +0.20(+0.43%)
Oct 09, 2007 44.80 46.02 44.80 46.02 5,501,793 +1.19(+2.65%)
Oct 08, 2007 45.10 45.30 44.30 44.83 4,818,446 -0.73(-1.60%)
Oct 05, 2007 44.95 46.19 44.60 45.56 6,848,200 +0.51(+1.13%)
Oct 04, 2007 44.45 45.24 44.25 45.05 5,762,600 +0.30(+0.67%)
Oct 03, 2007 45.23 45.49 44.54 44.75 4,369,300 -0.39(-0.86%)
Oct 02, 2007 45.45 45.48 44.60 45.14 9,141,000 -0.88(-1.91%)
Oct 01, 2007 44.95 46.28 44.93 46.02 8,510,874 +1.29(+2.88%)
Sep 28, 2007 45.02 45.73 44.55 44.73 9,405,700 +0.20(+0.45%)
Sep 27, 2007 45.07 45.12 43.78 44.53 11,393,350 -0.37(-0.82%)
Sep 26, 2007 47.86 48.25 44.00 44.90 23,575,000 -2.79(-5.85%)
Sep 25, 2007 47.65 47.96 47.25 47.69 7,280,863 -0.57(-1.18%)
Sep 24, 2007 47.52 48.42 47.26 48.26 10,278,800 +0.70(+1.47%)
Sep 21, 2007 47.75 47.99 47.00 47.56 11,183,206 -0.13(-0.27%)
Sep 20, 2007 47.39 48.03 47.35 47.69 11,736,552 +1.00(+2.14%)
Sep 19, 2007 46.09 47.17 45.89 46.69 12,133,633 +0.70(+1.52%)
Sep 18, 2007 45.44 46.20 44.60 45.99 11,183,420 +0.78(+1.73%)
Sep 17, 2007 45.85 46.09 45.05 45.21 8,546,700 -0.14(-0.31%)
Sep 14, 2007 45.40 45.87 44.71 45.35 6,802,327 +0.18(+0.40%)
Sep 13, 2007 45.00 45.46 44.36 45.17 7,436,985 -0.08(-0.18%)
Sep 12, 2007 44.89 45.63 44.55 45.25 7,228,124 +0.09(+0.20%)
Sep 11, 2007 44.00 45.45 43.92 45.16 10,241,300 +1.33(+3.03%)
Sep 10, 2007 44.52 44.58 43.36 43.83 8,064,900 -0.38(-0.86%)
Sep 07, 2007 44.51 44.79 43.53 44.21 11,824,600 +0.11(+0.25%)
Sep 06, 2007 42.29 44.58 42.75 44.10 15,481,200 +1.81(+4.28%)
Sep 05, 2007 42.42 42.67 41.93 42.29 5,725,100 -0.38(-0.89%)
Sep 04, 2007 42.28 43.05 42.04 42.67 7,193,200 +0.41(+0.97%)
Aug 31, 2007 42.18 42.63 42.00 42.26 6,500,000 +0.74(+1.78%)
Aug 30, 2007 41.68 41.98 41.05 41.52 4,452,000 -0.16(-0.38%)
Aug 29, 2007 41.28 41.85 40.89 41.68 5,852,032 +0.61(+1.49%)
Aug 28, 2007 40.30 42.69 40.06 41.07 18,178,800 +0.62(+1.53%)
Aug 27, 2007 41.00 41.23 40.30 40.45 4,649,403 -0.71(-1.72%)
Aug 24, 2007 40.68 41.45 40.40 41.16 5,543,800 +0.63(+1.55%)
Aug 23, 2007 41.05 41.15 39.92 40.53 8,039,700 -0.23(-0.56%)
Aug 22, 2007 40.65 41.01 40.38 40.76 7,526,500 +0.42(+1.04%)
Aug 21, 2007 39.55 40.49 39.50 40.34 6,824,600 +0.46(+1.15%)
Aug 20, 2007 40.00 40.47 39.17 39.88 8,375,100 -0.01(-0.03%)
Aug 17, 2007 40.73 40.81 39.40 39.89 9,937,566 +0.45(+1.14%)
Aug 16, 2007 39.55 39.80 38.01 39.44 21,461,406 -0.67(-1.67%)
Aug 15, 2007 40.25 40.65 39.80 40.11 13,610,264 -0.39(-0.96%)
Aug 14, 2007 41.00 41.51 40.29 40.50 9,457,289 -0.63(-1.53%)
Aug 13, 2007 41.91 42.15 41.02 41.13 10,416,200 -0.78(-1.86%)
Aug 10, 2007 41.46 42.30 41.20 41.91 14,302,036 +0.49(+1.18%)
Aug 09, 2007 41.51 42.30 41.19 41.42 9,185,243 -0.92(-2.17%)
Aug 08, 2007 41.35 42.74 41.29 42.34 8,630,338 +1.41(+3.44%)
Aug 07, 2007 40.25 41.22 40.16 40.93 7,331,941 +0.27(+0.66%)
Aug 06, 2007 40.90 41.00 39.78 40.66 8,781,482 -0.29(-0.71%)
Aug 03, 2007 41.18 41.73 40.90 40.95 9,572,787 -0.78(-1.87%)
Aug 02, 2007 41.04 41.95 40.80 41.73 7,403,770 +0.14(+0.34%)
Aug 01, 2007 41.68 41.99 40.76 41.59 9,426,535 -0.16(-0.38%)
Jul 31, 2007 41.89 42.39 41.72 41.75 8,191,572 +0.05(+0.12%)
Jul 30, 2007 41.30 42.07 40.93 41.70 7,067,495 +0.87(+2.13%)
Jul 27, 2007 41.56 41.86 40.71 40.83 9,592,311 -0.69(-1.66%)
Jul 26, 2007 42.50 42.71 40.92 41.52 15,024,687 -1.73(-4.00%)
Jul 25, 2007 43.00 43.36 42.17 43.25 11,536,411 -0.13(-0.30%)
Jul 24, 2007 43.53 44.05 43.11 43.38 11,884,603 +0.11(+0.25%)
Jul 23, 2007 43.32 43.48 42.93 43.27 6,891,250 +0.27(+0.63%)
Jul 20, 2007 43.50 43.53 42.67 43.00 12,811,187 -0.32(-0.74%)
Jul 19, 2007 42.74 43.34 42.42 43.32 12,270,614 +0.85(+2.00%)
Jul 18, 2007 40.98 42.71 40.97 42.47 16,395,753 +1.46(+3.56%)
Jul 17, 2007 41.19 41.38 40.79 41.01 5,460,751 -0.10(-0.24%)
Jul 16, 2007 41.55 41.59 40.83 41.11 8,366,687 -0.30(-0.72%)
Jul 13, 2007 41.24 41.75 41.08 41.41 11,088,431 +0.30(+0.73%)
Jul 12, 2007 40.80 41.33 40.18 41.11 23,190,896 +0.93(+2.31%)
Jul 11, 2007 40.54 40.93 40.14 40.18 14,224,000 -1.01(-2.45%)
Jul 10, 2007 42.00 42.05 41.14 41.19 7,987,208 -0.81(-1.93%)
Jul 09, 2007 42.15 42.54 41.76 42.00 9,135,435 +0.22(+0.53%)
Jul 06, 2007 40.20 42.05 40.25 41.78 17,835,996 +2.20(+5.56%)
Jul 05, 2007 39.55 39.80 39.35 39.58 4,566,300 +0.05(+0.13%)
Jul 03, 2007 39.90 39.99 39.47 39.53 2,958,800 -0.36(-0.90%)
Jul 02, 2007 39.06 39.94 39.27 39.89 5,735,481 +0.83(+2.12%)
Jun 29, 2007 38.90 39.29 38.62 39.06 4,699,647 +0.39(+1.01%)
Jun 28, 2007 38.90 39.32 38.62 38.67 5,499,083 -0.04(-0.10%)
Jun 27, 2007 38.53 38.71 38.08 38.71 6,359,750 +0.18(+0.47%)
Jun 26, 2007 39.12 39.02 38.35 38.53 8,360,289 -0.60(-1.53%)
Jun 25, 2007 39.30 39.47 38.85 39.13 5,620,843 -0.25(-0.63%)
Jun 22, 2007 40.01 40.01 39.20 39.38 4,510,056 -0.57(-1.43%)
Jun 21, 2007 39.93 40.01 39.07 39.95 5,598,263 +0.02(+0.05%)
Jun 20, 2007 40.69 40.79 39.77 39.93 6,169,000 -0.85(-2.08%)
Jun 19, 2007 39.98 40.96 39.71 40.78 5,895,500 +0.77(+1.92%)
Jun 18, 2007 40.50 40.58 39.99 40.01 4,046,100 -0.42(-1.04%)
Jun 15, 2007 40.03 40.43 40.02 40.43 7,341,800 +0.58(+1.46%)
Jun 14, 2007 39.58 40.27 39.57 39.85 5,524,500 +0.13(+0.33%)
Jun 13, 2007 39.11 39.78 39.11 39.72 4,800,600 +0.64(+1.64%)
Jun 12, 2007 39.23 39.75 39.05 39.08 5,869,900 -0.58(-1.46%)
Jun 11, 2007 39.95 40.00 39.34 39.66 5,399,842 -0.24(-0.60%)
Jun 08, 2007 39.84 40.22 39.17 39.90 6,364,993 +0.06(+0.15%)
Jun 07, 2007 40.84 41.10 39.80 39.84 7,675,684 -1.20(-2.92%)
Jun 06, 2007 41.33 41.28 40.60 41.04 5,933,856 -0.39(-0.94%)
Jun 05, 2007 41.50 41.80 41.06 41.43 7,468,897 -0.08(-0.19%)
Jun 04, 2007 41.58 41.74 41.11 41.51 5,349,353 -0.10(-0.24%)
Jun 01, 2007 40.98 41.65 40.85 41.61 9,284,226 +0.93(+2.29%)
May 31, 2007 39.90 41.00 39.55 40.68 13,142,724 +1.28(+3.25%)
May 30, 2007 39.05 39.66 38.83 39.40 7,093,656 +0.23(+0.59%)
May 29, 2007 39.40 39.60 39.04 39.17 6,681,100 -0.03(-0.08%)
May 25, 2007 39.70 39.70 38.83 39.20 6,415,011 -0.25(-0.63%)
May 24, 2007 39.34 39.80 39.28 39.45 13,804,272 +0.07(+0.18%)
May 23, 2007 39.05 39.82 38.97 39.38 9,196,145 +0.61(+1.57%)
May 22, 2007 39.45 39.74 38.64 38.77 6,966,793 -0.68(-1.72%)
May 21, 2007 39.19 39.92 38.81 39.45 11,550,806 +0.26(+0.66%)
May 18, 2007 39.10 39.37 38.94 39.19 8,239,130 +0.12(+0.31%)
May 17, 2007 39.48 39.54 38.85 39.07 12,233,261 -0.57(-1.44%)
May 16, 2007 40.10 40.23 39.25 39.64 13,362,759 -0.57(-1.42%)
May 15, 2007 40.54 40.73 40.10 40.21 7,360,250 -0.29(-0.72%)
May 14, 2007 41.10 41.30 40.24 40.50 6,115,463 -0.59(-1.44%)
May 11, 2007 41.05 41.28 40.80 41.09 3,826,294 +0.41(+1.01%)
May 10, 2007 41.60 41.51 40.50 40.68 5,404,662 -0.92(-2.21%)
May 09, 2007 41.63 42.02 41.15 41.60 5,237,794 -0.18(-0.43%)
May 08, 2007 41.61 41.85 41.45 41.78 4,953,272 -0.19(-0.45%)
May 07, 2007 42.20 42.35 41.85 41.97 5,210,754 +0.02(+0.05%)
May 04, 2007 42.06 42.33 41.55 41.95 9,322,321 +0.05(+0.12%)
May 03, 2007 41.95 42.33 41.49 41.90 11,000,718 +0.13(+0.31%)
May 02, 2007 41.29 41.80 40.92 41.77 18,027,592 +0.45(+1.09%)
May 01, 2007 41.53 41.70 40.90 41.32 7,537,430 -0.38(-0.91%)
Apr 30, 2007 42.46 42.48 41.64 41.70 5,182,281 -0.85(-2.00%)
Apr 27, 2007 42.83 43.06 42.14 42.55 7,239,299 -0.63(-1.46%)
Apr 26, 2007 43.26 43.50 42.40 43.18 12,110,180 -1.05(-2.37%)
Apr 25, 2007 44.00 44.43 43.75 44.23 4,352,534 +0.51(+1.17%)
Apr 24, 2007 44.08 44.22 43.46 43.72 4,143,165 -0.18(-0.41%)
Apr 23, 2007 44.01 44.18 43.67 43.90 3,918,952 -0.38(-0.86%)
Apr 20, 2007 44.38 44.73 44.16 44.28 6,495,081 +0.62(+1.42%)
Apr 19, 2007 44.00 44.00 43.01 43.66 7,770,212 -0.63(-1.42%)
Apr 18, 2007 44.80 45.21 44.20 44.29 6,391,700 -0.62(-1.38%)
Apr 17, 2007 45.00 45.25 44.71 44.91 6,802,279 -0.09(-0.20%)
Apr 16, 2007 44.74 45.11 44.56 45.00 8,198,868 +0.39(+0.87%)
Apr 13, 2007 43.85 44.77 43.52 44.61 8,012,017 +1.27(+2.93%)
Apr 12, 2007 43.18 43.39 42.94 43.34 3,704,844 +0.03(+0.07%)
Apr 11, 2007 44.00 44.17 43.00 43.31 5,463,956 -0.39(-0.89%)
Apr 10, 2007 44.00 44.18 43.58 43.70 4,204,600 +0.13(+0.30%)
Apr 09, 2007 43.56 43.90 43.40 43.57 4,616,694 -0.06(-0.14%)
Apr 05, 2007 43.45 43.90 43.46 43.63 5,013,957 +0.18(+0.41%)
Apr 04, 2007 43.33 43.80 43.02 43.45 6,961,300 +0.56(+1.31%)
Apr 03, 2007 42.33 43.08 42.10 42.89 5,809,461 +0.56(+1.32%)
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.