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 (%)
Mar 31, 2009 33.01 33.01 31.80 32.20 10,029,317 -0.39(-1.19%)
Mar 30, 2009 32.25 33.47 31.95 32.59 9,931,438 -1.15(-3.41%)
Mar 26, 2009 33.16 34.04 32.88 33.74 12,844,499 +0.75(+2.27%)
Mar 25, 2009 31.59 33.24 31.25 33.00 14,718,669 +1.42(+4.51%)
Mar 24, 2009 31.36 32.05 30.51 31.57 10,972,433 -0.57(-1.77%)
Mar 23, 2009 32.06 32.56 31.74 32.14 13,794,372 +0.35(+1.09%)
Mar 20, 2009 30.59 32.23 30.47 31.79 19,483,828 +0.93(+3.01%)
Mar 19, 2009 29.44 31.21 29.21 30.87 20,280,904 +1.99(+6.88%)
Mar 18, 2009 25.90 29.00 25.51 28.88 26,079,018 +2.54(+9.64%)
Mar 17, 2009 26.56 27.25 25.97 26.34 12,601,967 -0.62(-2.30%)
Mar 16, 2009 27.41 27.71 26.87 26.96 11,488,617 -0.77(-2.78%)
Mar 13, 2009 27.35 27.94 26.98 27.73 0 +0.71(+2.61%)
Mar 12, 2009 26.70 27.20 26.42 27.02 10,048,218 +0.65(+2.45%)
Mar 11, 2009 25.42 26.75 24.76 26.38 13,267,963 +1.17(+4.65%)
Mar 10, 2009 26.80 27.20 24.75 25.20 18,042,690 -1.99(-7.30%)
Mar 09, 2009 27.79 28.17 26.72 27.19 11,781,221 -0.80(-2.85%)
Mar 06, 2009 29.34 29.56 27.36 27.99 0 -1.11(-3.81%)
Mar 05, 2009 28.12 29.10 27.87 29.10 14,367,930 +1.19(+4.25%)
Mar 04, 2009 28.15 28.59 27.31 27.91 13,749,992 +0.58(+2.13%)
Mar 02, 2009 29.72 29.92 27.00 27.33 19,718,724 -2.55(-8.53%)
Feb 27, 2009 29.74 30.43 29.16 29.87 0 +0.80(+2.76%)
Feb 26, 2009 28.28 29.56 28.01 29.07 13,321,761 +0.35(+1.22%)
Feb 25, 2009 28.76 30.61 28.61 28.72 22,171,380 -0.15(-0.52%)
Feb 24, 2009 30.34 30.49 28.46 28.87 18,438,960 -1.55(-5.10%)
Feb 23, 2009 30.69 31.61 30.38 30.42 12,370,931 -0.96(-3.06%)
Feb 20, 2009 30.27 32.29 29.92 31.38 0 +2.11(+7.21%)
Feb 19, 2009 30.51 31.04 29.16 29.27 16,062,976 -1.41(-4.61%)
Feb 18, 2009 30.49 30.91 29.62 30.68 13,612,301 +0.07(+0.23%)
Feb 17, 2009 30.92 31.12 30.25 30.61 19,263,314 +0.78(+2.60%)
Feb 13, 2009 30.27 30.63 29.61 29.84 8,192,303 -0.84(-2.74%)
Feb 12, 2009 30.22 30.73 29.80 30.68 13,156,028 +0.29(+0.94%)
Feb 11, 2009 28.63 30.73 28.45 30.39 19,201,610 +2.15(+7.62%)
Feb 10, 2009 29.49 29.84 27.93 28.24 13,261,905 -0.72(-2.50%)
Feb 09, 2009 29.03 29.73 28.61 28.96 10,424,701 -0.84(-2.82%)
Feb 06, 2009 28.80 29.96 28.70 29.80 11,026,297 +0.44(+1.52%)
Feb 05, 2009 29.59 29.66 28.86 29.36 16,316,971 +0.66(+2.30%)
Feb 04, 2009 28.65 29.34 28.18 28.70 12,124,439 +0.80(+2.88%)
Feb 03, 2009 28.56 28.67 27.38 27.89 12,599,425 -0.36(-1.27%)
Feb 02, 2009 27.98 28.81 27.66 28.25 13,837,285 -0.29(-1.03%)
Jan 30, 2009 28.72 29.06 27.84 28.55 0 +0.24(+0.86%)
Jan 29, 2009 26.87 28.45 26.57 28.30 59,116,104 +0.60(+2.15%)
Jan 28, 2009 28.68 28.99 27.51 27.71 24,086,098 -2.22(-7.43%)
Jan 27, 2009 30.83 31.22 29.88 29.93 12,512,935 -1.19(-3.83%)
Jan 26, 2009 32.45 32.61 31.01 31.12 14,408,165 -0.77(-2.41%)
Jan 23, 2009 29.96 32.08 29.71 31.89 17,403,694 +2.54(+8.66%)
Jan 22, 2009 28.82 29.92 28.20 29.35 13,976,917 +0.34(+1.16%)
Jan 21, 2009 28.08 29.14 27.23 29.01 12,759,253 +0.79(+2.80%)
Jan 20, 2009 27.62 29.64 27.43 28.22 16,787,664 +1.08(+3.97%)
Jan 16, 2009 27.39 27.84 25.87 27.15 0 +0.51(+1.91%)
Jan 15, 2009 25.55 26.85 24.69 26.64 12,124,755 +1.16(+4.53%)
Jan 14, 2009 25.49 26.48 24.98 25.48 10,718,127 -0.35(-1.36%)
Jan 13, 2009 25.58 26.41 25.16 25.83 11,852,100 +0.06(+0.25%)
Jan 12, 2009 25.75 26.34 25.49 25.77 13,125,602 -0.81(-3.05%)
Jan 09, 2009 26.65 27.68 26.27 26.58 11,673,610 -0.51(-1.88%)
Jan 08, 2009 26.04 27.12 25.59 27.09 11,607,713 +1.89(+7.52%)
Jan 07, 2009 28.18 28.18 24.94 25.19 16,216,283 -3.19(-11.23%)
Jan 06, 2009 27.66 28.76 27.45 28.38 11,776,645 +0.52(+1.88%)
Jan 05, 2009 27.76 28.42 27.36 27.86 12,419,409 -1.08(-3.74%)
Jan 02, 2009 28.80 30.03 28.78 28.94 0 -0.27(-0.91%)
Jan 01, 2009 28.07 29.43 28.06 29.21 0 +0.00(+0.00%)
Dec 31, 2008 28.07 29.43 28.06 29.21 7,117,425 +0.49(+1.70%)
Dec 30, 2008 28.74 29.06 28.34 28.72 7,669,449 -0.49(-1.67%)
Dec 29, 2008 28.54 29.51 28.15 29.21 9,776,534 +1.33(+4.76%)
Dec 26, 2008 26.90 28.13 26.40 27.88 3,855,329 +1.11(+4.16%)
Dec 24, 2008 26.45 27.12 26.01 26.77 2,307,418 +0.04(+0.16%)
Dec 23, 2008 26.47 27.24 25.86 26.72 6,924,583 +0.34(+1.31%)
Dec 22, 2008 27.49 28.17 25.83 26.38 7,626,748 -0.97(-3.54%)
Dec 19, 2008 26.30 27.48 26.08 27.35 11,653,211 +0.65(+2.45%)
Dec 18, 2008 27.77 28.07 26.39 26.69 13,743,320 -1.41(-5.03%)
Dec 17, 2008 28.98 29.99 27.98 28.11 16,848,330 -0.60(-2.10%)
Dec 16, 2008 27.00 28.85 26.39 28.71 17,640,958 +1.66(+6.13%)
Dec 15, 2008 26.02 27.81 25.64 27.05 15,485,560 +1.33(+5.19%)
Dec 12, 2008 24.33 26.01 24.27 25.72 13,032,267 +0.84(+3.37%)
Dec 11, 2008 26.02 26.73 24.64 24.88 13,353,186 -0.51(-2.01%)
Dec 10, 2008 24.05 25.83 23.97 25.39 15,834,136 +2.26(+9.77%)
Dec 09, 2008 22.17 23.75 21.95 23.13 12,384,641 +0.61(+2.71%)
Dec 08, 2008 22.37 22.87 21.64 22.52 14,326,276 +1.29(+6.08%)
Dec 05, 2008 20.81 21.29 19.23 21.23 11,661,152 -0.09(-0.44%)
Dec 04, 2008 20.97 22.05 20.81 21.32 13,533,820 +0.27(+1.26%)
Dec 03, 2008 20.98 22.28 20.77 21.05 14,393,660 -2.02(-8.77%)
Dec 02, 2008 22.22 23.22 21.95 23.08 13,103,095 +1.48(+6.86%)
Dec 01, 2008 22.53 22.86 21.47 21.60 14,462,450 -2.48(-10.28%)
Nov 28, 2008 23.96 24.13 23.07 24.07 4,153,758 +0.01(+0.06%)
Nov 26, 2008 22.61 24.12 21.86 24.06 11,976,895 +1.22(+5.32%)
Nov 25, 2008 22.97 23.65 21.68 22.84 21,320,726 +0.31(+1.40%)
Nov 24, 2008 21.33 23.91 21.10 22.53 26,110,068 +1.93(+9.38%)
Nov 21, 2008 17.53 21.10 16.77 20.60 27,314,160 +4.14(+25.17%)
Nov 20, 2008 16.07 17.43 15.14 16.45 19,422,424 +0.43(+2.68%)
Nov 19, 2008 17.22 18.07 15.92 16.02 16,021,162 -0.89(-5.29%)
Nov 18, 2008 16.71 17.22 16.27 16.92 10,022,665 +0.21(+1.28%)
Nov 17, 2008 17.12 17.68 16.35 16.70 10,216,310 -0.63(-3.63%)
Nov 14, 2008 19.31 19.42 17.25 17.33 0 -1.39(-7.45%)
Nov 13, 2008 17.51 18.89 16.15 18.73 14,065,441 +1.33(+7.65%)
Nov 12, 2008 18.49 18.86 17.34 17.40 11,734,656 -1.39(-7.39%)
Nov 11, 2008 19.05 19.29 18.15 18.79 8,133,025 -0.87(-4.40%)
Nov 10, 2008 19.61 19.94 19.07 19.65 8,522,879 +1.04(+5.57%)
Nov 07, 2008 18.59 18.89 17.76 18.61 8,350,713 +0.45(+2.48%)
Nov 06, 2008 20.17 20.37 18.07 18.16 10,895,463 -1.73(-8.70%)
Nov 05, 2008 20.35 21.03 19.48 19.89 10,073,058 -0.87(-4.20%)
Nov 04, 2008 19.72 20.97 19.35 20.77 10,791,038 +1.95(+10.38%)
Nov 03, 2008 18.77 19.72 18.66 18.81 6,864,605 -0.03(-0.15%)
Oct 31, 2008 19.84 19.90 18.60 18.84 9,260,274 -1.22(-6.06%)
Oct 30, 2008 19.83 20.60 18.22 20.06 11,752,966 +1.53(+8.26%)
Oct 29, 2008 19.06 19.74 18.15 18.53 17,432,194 -0.41(-2.15%)
Oct 28, 2008 15.93 18.94 15.76 18.94 15,844,159 +3.53(+22.89%)
Oct 27, 2008 16.68 17.35 15.31 15.41 12,141,271 -1.63(-9.57%)
Oct 24, 2008 15.36 17.70 15.36 17.04 17,535,326 +0.37(+2.23%)
Oct 23, 2008 17.68 18.41 15.99 16.67 20,212,676 -1.04(-5.86%)
Oct 22, 2008 19.92 19.97 17.44 17.71 20,439,660 -2.90(-14.09%)
Oct 21, 2008 20.94 21.86 20.50 20.61 11,063,133 -1.58(-7.12%)
Oct 20, 2008 20.31 22.31 19.89 22.19 11,855,299 +2.55(+12.96%)
Oct 17, 2008 20.09 20.87 18.90 19.64 15,930,843 -0.99(-4.82%)
Oct 16, 2008 21.53 21.80 19.49 20.64 18,270,508 -0.85(-3.96%)
Oct 15, 2008 22.58 23.96 20.92 21.49 16,117,135 -1.31(-5.74%)
Oct 14, 2008 22.94 24.31 21.94 22.80 15,761,206 +0.57(+2.54%)
Oct 13, 2008 21.62 22.51 20.00 22.23 14,359,751 +1.32(+6.33%)
Oct 10, 2008 24.07 24.61 20.39 20.91 24,306,722 -3.41(-14.03%)
Oct 09, 2008 26.39 26.57 24.32 24.32 15,399,318 -2.38(-8.92%)
Oct 08, 2008 24.14 26.93 23.61 26.70 22,429,826 +3.45(+14.83%)
Oct 07, 2008 25.03 25.85 23.16 23.26 14,913,371 -1.35(-5.49%)
Oct 06, 2008 25.95 26.38 23.08 24.61 18,316,798 -0.84(-3.32%)
Oct 03, 2008 24.42 25.92 24.24 25.45 0 +0.99(+4.04%)
Oct 02, 2008 26.94 27.23 24.41 24.47 16,564,760 -3.15(-11.42%)
Oct 01, 2008 27.71 28.61 27.39 27.62 10,940,798 -0.11(-0.39%)
Sep 30, 2008 27.93 28.19 27.20 27.73 12,353,087 -0.43(-1.52%)
Sep 29, 2008 28.99 29.72 27.40 28.16 17,752,954 -1.17(-4.00%)
Sep 26, 2008 30.32 31.08 29.17 29.33 0 -0.40(-1.35%)
Sep 25, 2008 30.10 30.73 29.56 29.73 12,727,866 -0.44(-1.45%)
Sep 24, 2008 31.07 31.35 29.94 30.17 11,171,527 -0.43(-1.40%)
Sep 23, 2008 31.78 31.78 30.44 30.60 13,733,294 -1.19(-3.74%)
Sep 22, 2008 30.42 32.11 30.30 31.78 19,004,408 +1.85(+6.17%)
Sep 19, 2008 29.23 30.01 28.09 29.94 0 +1.56(+5.50%)
Sep 18, 2008 31.30 31.98 28.04 28.38 27,358,218 -2.56(-8.28%)
Sep 17, 2008 28.30 31.89 27.58 30.94 22,473,222 +2.65(+9.36%)
Sep 16, 2008 26.98 28.35 26.68 28.29 11,435,419 +0.84(+3.05%)
Sep 15, 2008 28.10 28.34 27.22 27.46 15,161,625 -0.92(-3.23%)
Sep 12, 2008 27.33 28.46 26.98 28.37 13,534,874 +1.70(+6.38%)
Sep 11, 2008 26.44 27.18 25.60 26.67 17,888,614 -0.31(-1.14%)
Sep 10, 2008 26.99 27.11 25.92 26.98 20,444,530 +0.70(+2.67%)
Sep 09, 2008 27.85 28.01 26.23 26.28 18,608,668 -2.21(-7.76%)
Sep 08, 2008 29.17 29.79 28.21 28.49 13,536,991 -0.29(-1.02%)
Sep 05, 2008 29.00 29.00 27.90 28.78 0 +0.49(+1.75%)
Sep 04, 2008 29.80 30.05 28.21 28.29 15,623,706 -1.32(-4.47%)
Sep 03, 2008 30.42 30.83 29.04 29.61 12,744,540 -1.03(-3.36%)
Sep 02, 2008 30.57 31.00 30.02 30.64 10,579,026 -1.55(-4.81%)
Aug 29, 2008 32.26 32.47 32.00 32.19 0 -0.09(-0.29%)
Aug 28, 2008 32.82 32.89 31.80 32.28 5,966,511 +0.01(+0.02%)
Aug 27, 2008 31.93 32.38 31.90 32.27 7,090,924 +0.73(+2.31%)
Aug 26, 2008 31.19 31.87 31.11 31.55 6,106,225 +0.35(+1.12%)
Aug 25, 2008 31.35 32.02 31.07 31.20 5,748,582 -0.41(-1.31%)
Aug 22, 2008 31.64 32.11 31.32 31.61 0 -0.43(-1.34%)
Aug 21, 2008 31.95 32.21 31.38 32.04 10,577,585 +1.17(+3.79%)
Aug 20, 2008 30.69 31.30 30.29 30.87 10,465,690 +0.30(+0.98%)
Aug 19, 2008 29.47 30.99 29.47 30.57 9,784,001 +0.56(+1.85%)
Aug 18, 2008 29.98 30.33 29.72 30.01 8,143,448 +0.39(+1.30%)
Aug 15, 2008 30.06 30.26 29.55 29.63 0 -0.99(-3.22%)
Aug 14, 2008 31.36 31.76 30.56 30.61 11,377,805 -0.90(-2.85%)
Aug 13, 2008 30.52 31.63 30.40 31.51 12,934,928 +1.28(+4.23%)
Aug 12, 2008 30.02 30.52 29.50 30.23 17,031,302 +0.61(+2.07%)
Aug 11, 2008 30.86 31.40 29.10 29.62 21,487,304 -1.49(-4.79%)
Aug 08, 2008 31.21 31.86 30.83 31.11 9,886,162 -0.80(-2.51%)
Aug 07, 2008 32.00 32.30 31.72 31.91 10,160,949 +0.09(+0.29%)
Aug 06, 2008 31.56 32.15 31.44 31.82 12,197,272 +0.59(+1.90%)
Aug 05, 2008 32.48 32.68 31.10 31.22 15,541,219 -1.69(-5.14%)
Aug 04, 2008 33.62 33.92 32.58 32.92 11,654,349 -0.82(-2.43%)
Aug 01, 2008 34.00 35.11 33.55 33.74 9,382,329 -0.49(-1.44%)
Jul 31, 2008 35.01 35.40 34.05 34.23 9,469,933 -0.21(-0.60%)
Jul 30, 2008 33.82 34.52 33.02 34.44 13,273,182 +0.19(+0.56%)
Jul 29, 2008 34.24 35.09 33.82 34.24 10,176,203 -0.81(-2.30%)
Jul 28, 2008 35.14 36.01 34.76 35.05 7,620,694 -0.06(-0.18%)
Jul 25, 2008 34.64 35.69 34.33 35.11 9,767,105 +0.31(+0.88%)
Jul 24, 2008 34.02 35.86 33.87 34.81 16,237,884 +1.30(+3.88%)
Jul 23, 2008 34.94 35.01 33.26 33.51 14,236,424 -1.55(-4.42%)
Jul 22, 2008 35.56 36.30 34.69 35.06 13,399,620 -0.39(-1.11%)
Jul 21, 2008 34.79 35.47 34.30 35.45 8,121,000 +1.02(+2.96%)
Jul 18, 2008 34.00 34.72 33.91 34.43 9,275,676 +0.39(+1.13%)
Jul 17, 2008 35.26 35.91 33.97 34.04 15,408,913 -1.38(-3.91%)
Jul 16, 2008 36.24 36.45 34.95 35.43 12,239,901 -0.85(-2.34%)
Jul 15, 2008 37.45 38.00 36.22 36.28 15,472,633 -0.78(-2.10%)
Jul 14, 2008 36.74 37.33 36.19 37.06 9,909,830 +0.46(+1.27%)
Jul 11, 2008 35.98 36.86 35.81 36.59 11,993,123 +1.49(+4.25%)
Jul 10, 2008 34.05 35.21 33.99 35.10 9,988,976 +1.17(+3.45%)
Jul 09, 2008 34.57 34.94 33.84 33.93 9,578,325 -0.34(-0.98%)
Jul 08, 2008 34.49 34.82 33.98 34.26 11,892,344 -0.68(-1.94%)
Jul 07, 2008 35.26 35.46 34.76 34.94 12,215,066 -0.85(-2.37%)
Jul 04, 2008 36.11 36.38 35.40 35.79 7,445,939 +0.00(+0.00%)
Jul 03, 2008 36.11 36.38 35.40 35.79 7,445,939 -0.60(-1.65%)
Jul 02, 2008 38.08 38.10 36.33 36.39 12,385,337 -1.70(-4.46%)
Jul 01, 2008 37.82 38.38 37.58 38.09 12,834,889 +0.86(+2.32%)
Jun 30, 2008 37.72 37.93 36.23 37.23 9,718,356 -0.37(-0.99%)
Jun 27, 2008 37.42 38.00 36.81 37.60 15,733,724 +0.36(+0.96%)
Jun 26, 2008 36.73 37.41 36.59 37.24 14,719,645 +1.23(+3.43%)
Jun 25, 2008 36.01 36.33 35.11 36.01 8,314,976 +0.09(+0.24%)
Jun 24, 2008 35.39 36.15 35.26 35.92 9,641,437 +0.48(+1.35%)
Jun 23, 2008 34.55 35.54 34.28 35.44 5,798,164 +0.51(+1.45%)
Jun 20, 2008 35.06 35.21 34.70 34.94 8,151,754 +0.19(+0.53%)
Jun 19, 2008 35.30 35.67 34.69 34.75 7,453,401 -0.01(-0.02%)
Jun 18, 2008 34.74 34.86 34.26 34.76 4,540,491 +0.29(+0.83%)
Jun 17, 2008 34.66 34.78 34.29 34.47 6,359,402 -0.01(-0.02%)
Jun 16, 2008 34.18 34.81 34.17 34.48 7,523,897 +0.93(+2.77%)
Jun 13, 2008 33.15 33.71 33.12 33.55 6,508,903 +0.26(+0.77%)
Jun 12, 2008 33.12 33.54 32.75 33.29 7,636,592 -0.39(-1.17%)
Jun 11, 2008 33.54 34.26 33.33 33.69 8,815,110 +0.34(+1.01%)
Jun 10, 2008 33.38 34.47 33.17 33.35 11,301,635 -1.63(-4.67%)
Jun 09, 2008 34.51 35.24 34.22 34.99 7,626,265 +0.50(+1.45%)
Jun 06, 2008 34.75 35.15 34.36 34.49 9,709,728 +0.30(+0.88%)
Jun 05, 2008 33.16 34.25 32.97 34.19 8,158,828 +0.74(+2.22%)
Jun 04, 2008 33.47 34.06 33.31 33.44 8,376,709 -0.10(-0.30%)
Jun 03, 2008 33.72 34.31 33.48 33.54 6,505,889 -0.55(-1.61%)
Jun 02, 2008 33.67 34.48 33.53 34.09 6,507,775 +0.17(+0.50%)
May 30, 2008 33.69 33.99 33.37 33.92 5,538,647 +0.52(+1.56%)
May 29, 2008 33.72 33.89 33.29 33.40 7,717,491 -1.01(-2.94%)
May 28, 2008 33.54 34.48 33.41 34.41 6,621,681 +0.39(+1.15%)
May 27, 2008 34.53 34.53 33.69 34.02 7,799,964 -0.76(-2.20%)
May 26, 2008 35.03 35.58 34.74 34.79 0 +0.00(+0.00%)
May 23, 2008 35.03 35.58 34.74 34.79 6,065,098 -0.18(-0.51%)
May 22, 2008 35.10 35.74 34.61 34.96 8,011,817 -0.44(-1.23%)
May 21, 2008 35.51 36.32 35.35 35.40 11,506,943 -0.20(-0.56%)
May 20, 2008 34.99 35.72 34.99 35.60 11,136,591 +0.59(+1.67%)
May 19, 2008 35.14 35.46 34.77 35.01 8,172,879 +0.13(+0.37%)
May 16, 2008 33.91 34.99 33.77 34.89 15,787,762 +1.53(+4.60%)
May 15, 2008 32.83 33.54 32.67 33.35 9,191,238 +1.16(+3.61%)
May 14, 2008 32.28 32.67 32.00 32.19 6,986,293 +0.04(+0.13%)
May 13, 2008 31.55 32.37 31.54 32.15 7,486,952 -0.16(-0.49%)
May 12, 2008 32.49 32.65 31.90 32.30 6,434,533 -0.34(-1.03%)
May 09, 2008 33.33 33.34 32.20 32.64 4,189,452 -0.56(-1.70%)
May 08, 2008 32.59 33.37 32.59 33.20 7,588,633 +0.93(+2.87%)
May 07, 2008 32.42 32.62 32.09 32.27 7,042,695 -0.54(-1.63%)
May 06, 2008 32.36 33.06 32.23 32.81 11,040,029 +0.44(+1.37%)
May 05, 2008 32.41 32.43 32.04 32.37 9,047,873 +0.60(+1.89%)
May 02, 2008 31.04 32.12 30.70 31.77 10,226,908 +0.91(+2.96%)
May 01, 2008 30.85 31.13 30.23 30.85 13,067,251 -0.70(-2.22%)
Apr 30, 2008 30.84 31.76 30.51 31.55 11,303,303 +0.91(+2.98%)
Apr 29, 2008 30.43 31.00 30.43 30.64 10,301,680 -0.76(-2.41%)
Apr 28, 2008 31.85 32.22 31.38 31.40 6,527,368 -0.53(-1.65%)
Apr 25, 2008 31.32 32.17 31.15 31.92 13,808,759 +1.23(+4.02%)
Apr 24, 2008 31.55 31.64 30.62 30.69 13,867,765 -0.49(-1.56%)
Apr 23, 2008 31.47 31.66 30.90 31.17 11,048,223 -0.69(-2.17%)
Apr 22, 2008 32.19 32.57 31.76 31.87 9,121,329 -0.31(-0.95%)
Apr 21, 2008 33.44 33.44 31.83 32.17 9,648,237 -0.85(-2.57%)
Apr 18, 2008 32.98 33.53 32.64 33.02 10,614,494 -0.89(-2.63%)
Apr 17, 2008 34.03 34.30 33.63 33.92 5,482,020 -0.28(-0.81%)
Apr 16, 2008 33.18 34.25 33.01 34.19 9,764,709 +1.76(+5.41%)
Apr 15, 2008 32.44 32.55 32.17 32.44 8,010,494 +0.24(+0.73%)
Apr 14, 2008 32.84 32.92 32.10 32.20 6,935,644 -0.60(-1.83%)
Apr 11, 2008 33.33 33.56 32.74 32.80 4,567,695 -0.74(-2.19%)
Apr 10, 2008 33.32 33.62 32.84 33.54 6,706,746 +0.16(+0.47%)
Apr 09, 2008 33.18 33.78 33.18 33.38 5,730,776 +0.15(+0.45%)
Apr 08, 2008 32.92 33.50 32.56 33.23 5,765,612 +0.01(+0.04%)
Apr 07, 2008 33.73 34.14 33.12 33.22 6,067,047 -0.20(-0.60%)
Apr 04, 2008 33.02 33.61 33.02 33.42 6,806,977 +0.39(+1.17%)
Apr 03, 2008 32.76 33.42 32.53 33.03 7,875,337 +0.00(+0.00%)
Apr 02, 2008 32.12 33.13 32.12 33.03 12,264,997 +1.06(+3.30%)
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.