Skip to main content

Newmont Mining (NY: NEM )

45.44 -1.50 (-3.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 17.69 17.76 17.34 17.36 6,589,055 -0.25(-1.41%)
Mar 30, 2015 17.55 17.81 17.39 17.61 4,482,851 -0.17(-0.94%)
Mar 27, 2015 17.75 18.00 17.66 17.78 7,077,311 +0.06(+0.32%)
Mar 26, 2015 18.33 18.46 17.54 17.72 9,888,014 -0.26(-1.42%)
Mar 25, 2015 18.42 18.55 17.97 17.98 7,469,960 -0.30(-1.66%)
Mar 24, 2015 18.53 18.55 18.22 18.28 7,995,654 -0.22(-1.21%)
Mar 23, 2015 18.51 18.62 18.27 18.50 9,391,717 +0.15(+0.83%)
Mar 20, 2015 18.31 18.66 18.30 18.35 21,310,228 +0.10(+0.57%)
Mar 19, 2015 18.50 18.63 18.12 18.25 9,519,014 -0.04(-0.22%)
Mar 18, 2015 17.55 18.45 17.50 18.29 11,219,896 +0.60(+3.39%)
Mar 17, 2015 17.63 17.95 17.48 17.69 10,504,100 -0.14(-0.81%)
Mar 16, 2015 17.70 17.89 17.47 17.83 6,984,451 +0.00(+0.00%)
Mar 13, 2015 17.83 17.90 17.32 17.83 8,240,796 +0.01(+0.04%)
Mar 12, 2015 17.95 18.10 17.59 17.83 7,604,088 +0.04(+0.22%)
Mar 11, 2015 17.37 17.98 17.19 17.79 11,561,250 +0.38(+2.16%)
Mar 10, 2015 17.83 18.34 17.31 17.41 16,807,256 -0.50(-2.79%)
Mar 09, 2015 18.60 18.68 17.76 17.91 12,384,529 -0.70(-3.78%)
Mar 06, 2015 19.41 19.50 18.48 18.61 14,326,176 -1.60(-7.91%)
Mar 05, 2015 20.22 20.49 20.13 20.21 4,319,632 +0.09(+0.44%)
Mar 04, 2015 20.38 20.47 20.04 20.12 8,940,996 -0.34(-1.68%)
Mar 03, 2015 20.71 21.04 20.39 20.47 9,908,531 -0.22(-1.04%)
Mar 02, 2015 21.09 21.18 20.45 20.68 9,613,560 -0.35(-1.67%)
Feb 27, 2015 21.09 21.33 20.98 21.03 7,425,896 +0.02(+0.08%)
Feb 26, 2015 21.04 21.21 20.86 21.02 7,774,983 +0.21(+1.00%)
Feb 25, 2015 20.77 20.87 20.62 20.81 9,918,352 +0.19(+0.93%)
Feb 24, 2015 20.14 20.70 20.13 20.62 7,318,486 -0.12(-0.58%)
Feb 23, 2015 20.39 20.87 20.17 20.74 9,526,369 +0.30(+1.49%)
Feb 20, 2015 20.11 21.07 20.03 20.43 16,973,376 +0.89(+4.58%)
Feb 19, 2015 19.82 19.99 19.48 19.54 11,104,276 -0.22(-1.13%)
Feb 18, 2015 19.29 19.85 19.05 19.76 10,102,400 +0.44(+2.27%)
Feb 17, 2015 19.44 19.65 19.31 19.32 7,768,184 -0.47(-2.38%)
Feb 13, 2015 19.77 19.79 19.79 19.79 6,493,252 +0.22(+1.10%)
Feb 12, 2015 19.50 19.73 19.26 19.58 5,619,247 +0.30(+1.53%)
Feb 11, 2015 19.51 19.65 19.24 19.28 6,368,739 -0.22(-1.11%)
Feb 10, 2015 19.40 19.63 19.14 19.50 7,783,286 -0.16(-0.81%)
Feb 09, 2015 19.35 19.76 19.30 19.66 7,352,731 +0.45(+2.33%)
Feb 06, 2015 19.17 19.41 18.84 19.21 10,411,410 -0.62(-3.10%)
Feb 05, 2015 19.61 19.86 19.47 19.83 7,548,214 +0.00(+0.00%)
Feb 04, 2015 19.83 19.99 19.63 19.83 8,850,807 +0.16(+0.81%)
Feb 03, 2015 19.84 20.02 19.28 19.67 11,314,591 -0.39(-1.95%)
Feb 02, 2015 19.76 20.13 19.62 20.06 9,385,317 -0.03(-0.16%)
Jan 30, 2015 19.32 20.15 19.11 20.09 14,514,861 +0.78(+4.05%)
Jan 29, 2015 18.86 19.44 18.71 19.31 11,078,216 -0.07(-0.37%)
Jan 28, 2015 19.88 20.01 19.19 19.38 14,085,244 -0.70(-3.50%)
Jan 27, 2015 19.71 20.17 19.59 20.08 13,487,662 +0.52(+2.65%)
Jan 26, 2015 19.03 19.67 18.65 19.56 14,005,776 +0.27(+1.41%)
Jan 23, 2015 19.28 19.51 18.91 19.29 15,093,621 -0.11(-0.58%)
Jan 22, 2015 19.42 19.72 19.16 19.40 16,440,220 -0.02(-0.12%)
Jan 21, 2015 18.99 19.52 18.72 19.43 21,231,698 +0.60(+3.18%)
Jan 20, 2015 18.25 18.95 18.15 18.83 22,290,054 +1.02(+5.74%)
Jan 16, 2015 17.35 17.81 17.17 17.81 22,028,344 +0.62(+3.63%)
Jan 15, 2015 16.58 17.49 16.50 17.18 20,926,784 +1.40(+8.86%)
Jan 14, 2015 16.40 16.57 15.51 15.78 16,779,712 -0.48(-2.95%)
Jan 13, 2015 17.17 17.20 16.15 16.26 15,115,772 -0.66(-3.92%)
Jan 12, 2015 16.66 17.09 16.52 16.93 11,490,800 +0.38(+2.27%)
Jan 09, 2015 16.14 16.56 16.11 16.55 9,436,894 +0.59(+3.70%)
Jan 08, 2015 16.06 16.28 15.89 15.96 9,768,967 -0.09(-0.55%)
Jan 07, 2015 16.01 16.39 15.77 16.05 10,230,442 -0.14(-0.89%)
Jan 06, 2015 15.70 16.50 15.67 16.19 16,521,929 +0.65(+4.16%)
Jan 05, 2015 15.58 15.66 15.07 15.54 9,399,251 +0.10(+0.62%)
Jan 02, 2015 14.90 15.48 14.86 15.45 8,181,639 +0.35(+2.33%)
Dec 31, 2014 15.30 15.10 15.10 15.10 8,279,059 -0.29(-1.87%)
Dec 30, 2014 15.07 15.57 15.03 15.38 9,718,784 +0.54(+3.60%)
Dec 29, 2014 14.95 15.06 14.78 14.85 8,603,936 -0.21(-1.38%)
Dec 26, 2014 15.22 15.29 14.96 15.06 6,828,689 +0.22(+1.51%)
Dec 24, 2014 14.35 14.83 14.83 14.83 4,092,271 +0.42(+2.94%)
Dec 23, 2014 14.47 14.91 14.34 14.41 8,458,898 -0.10(-0.66%)
Dec 22, 2014 15.02 15.31 14.39 14.51 15,170,106 -0.77(-5.02%)
Dec 19, 2014 15.41 16.05 15.27 15.27 35,998,464 -0.22(-1.39%)
Dec 18, 2014 14.99 15.52 14.90 15.49 12,813,762 +0.71(+4.81%)
Dec 17, 2014 14.24 14.84 14.21 14.78 13,717,439 +0.58(+4.05%)
Dec 16, 2014 14.62 14.67 14.06 14.20 14,144,088 -0.11(-0.78%)
Dec 15, 2014 14.89 15.17 14.31 14.31 13,869,495 -0.90(-5.93%)
Dec 12, 2014 15.61 15.61 15.19 15.22 10,882,442 -0.42(-2.66%)
Dec 11, 2014 15.38 16.01 15.26 15.63 11,493,641 +0.10(+0.62%)
Dec 10, 2014 16.02 16.25 15.52 15.54 10,773,881 -0.45(-2.80%)
Dec 09, 2014 15.59 16.34 15.52 15.98 14,821,395 +0.74(+4.87%)
Dec 08, 2014 15.33 15.60 14.91 15.24 13,520,535 +0.04(+0.26%)
Dec 05, 2014 15.13 15.29 14.95 15.20 8,625,119 -0.19(-1.25%)
Dec 04, 2014 15.65 15.73 15.34 15.39 8,525,667 -0.29(-1.83%)
Dec 03, 2014 15.49 15.84 15.42 15.68 9,844,547 +0.38(+2.48%)
Dec 02, 2014 15.37 15.61 15.10 15.30 11,330,759 -0.38(-2.44%)
Dec 01, 2014 15.07 15.84 15.05 15.68 16,958,502 +1.01(+6.85%)
Nov 28, 2014 15.11 15.21 14.65 14.68 8,534,241 -0.90(-5.79%)
Nov 26, 2014 15.71 15.58 15.58 15.58 6,393,173 -0.14(-0.91%)
Nov 25, 2014 15.31 15.74 15.28 15.72 21,514,258 +0.43(+2.82%)
Nov 24, 2014 15.59 15.66 15.25 15.29 13,933,599 -0.41(-2.64%)
Nov 21, 2014 16.01 16.01 15.37 15.71 11,874,499 +0.09(+0.56%)
Nov 20, 2014 15.43 15.72 15.33 15.62 8,657,313 +0.38(+2.46%)
Nov 19, 2014 15.92 15.93 15.17 15.25 17,804,390 -0.63(-3.97%)
Nov 18, 2014 15.61 15.92 15.43 15.88 12,955,219 +0.53(+3.43%)
Nov 17, 2014 15.32 15.44 14.89 15.35 12,612,894 +0.07(+0.47%)
Nov 14, 2014 14.28 15.32 14.16 15.28 16,691,258 +0.73(+4.99%)
Nov 13, 2014 14.92 15.02 14.48 14.55 8,943,354 -0.18(-1.19%)
Nov 12, 2014 15.12 15.19 14.50 14.73 10,436,655 -0.19(-1.28%)
Nov 11, 2014 14.48 15.05 14.48 14.92 12,185,280 +0.51(+3.54%)
Nov 10, 2014 15.17 15.17 14.35 14.41 12,357,680 -0.90(-5.89%)
Nov 07, 2014 14.76 15.32 14.73 15.31 14,342,700 +0.79(+5.44%)
Nov 06, 2014 14.34 14.81 14.34 14.52 12,203,981 +0.30(+2.08%)
Nov 05, 2014 14.43 14.85 14.18 14.22 19,416,658 -0.66(-4.45%)
Nov 04, 2014 15.13 15.28 14.84 14.89 12,068,035 -0.37(-2.41%)
Nov 03, 2014 15.04 15.31 14.78 15.25 16,442,088 +0.29(+1.92%)
Oct 31, 2014 15.56 15.72 14.77 14.97 28,789,852 -1.25(-7.72%)
Oct 30, 2014 16.43 16.51 16.01 16.22 17,329,036 -0.38(-2.31%)
Oct 29, 2014 17.28 17.30 16.53 16.60 17,314,310 -0.83(-4.76%)
Oct 28, 2014 17.39 17.47 17.11 17.43 7,066,780 +0.18(+1.02%)
Oct 27, 2014 17.43 17.51 17.14 17.26 8,502,106 -0.26(-1.46%)
Oct 24, 2014 17.55 17.64 17.34 17.51 9,979,837 -0.04(-0.23%)
Oct 23, 2014 17.89 17.96 17.40 17.55 12,330,992 -0.47(-2.61%)
Oct 22, 2014 18.18 18.40 18.02 18.02 7,239,464 -0.25(-1.35%)
Oct 21, 2014 18.36 18.49 18.22 18.27 5,988,962 +0.04(+0.22%)
Oct 20, 2014 18.08 18.28 17.93 18.23 5,835,123 +0.36(+2.01%)
Oct 17, 2014 18.12 18.18 17.81 17.87 7,945,148 -0.26(-1.41%)
Oct 16, 2014 17.91 18.34 17.86 18.12 8,443,776 +0.02(+0.09%)
Oct 15, 2014 17.98 18.43 17.89 18.11 9,576,147 -0.07(-0.39%)
Oct 14, 2014 18.12 18.52 18.05 18.18 8,966,818 +0.22(+1.20%)
Oct 13, 2014 17.87 18.48 17.86 17.97 8,600,976 +0.25(+1.40%)
Oct 10, 2014 17.97 18.28 17.62 17.72 9,068,493 -0.19(-1.07%)
Oct 09, 2014 18.81 18.81 17.57 17.91 16,195,466 -0.95(-5.03%)
Oct 08, 2014 18.10 18.91 17.67 18.86 13,308,723 +0.87(+4.83%)
Oct 07, 2014 18.53 18.53 17.90 17.99 10,322,832 -0.48(-2.59%)
Oct 06, 2014 18.23 18.52 18.05 18.47 8,485,992 +0.36(+1.98%)
Oct 03, 2014 18.37 18.40 17.95 18.11 13,854,678 -0.46(-2.49%)
Oct 02, 2014 18.44 18.72 18.25 18.57 10,934,529 +0.22(+1.17%)
Oct 01, 2014 18.51 18.61 18.30 18.36 8,526,889 -0.03(-0.17%)
Sep 30, 2014 18.62 18.82 18.27 18.39 11,596,449 -0.34(-1.83%)
Sep 29, 2014 19.06 19.06 18.72 18.73 6,484,339 -0.26(-1.39%)
Sep 26, 2014 19.07 19.07 18.76 18.99 4,980,193 -0.08(-0.42%)
Sep 25, 2014 18.88 19.15 18.69 19.07 6,904,277 +0.06(+0.29%)
Sep 24, 2014 18.91 19.31 18.91 19.02 5,248,499 -0.12(-0.63%)
Sep 23, 2014 19.08 19.36 18.87 19.14 10,113,036 +0.26(+1.39%)
Sep 22, 2014 19.23 19.28 18.76 18.87 7,254,710 -0.44(-2.27%)
Sep 19, 2014 19.57 19.58 19.07 19.31 11,028,810 -0.22(-1.14%)
Sep 18, 2014 19.57 19.62 19.29 19.54 8,396,975 -0.14(-0.73%)
Sep 17, 2014 19.98 20.00 19.64 19.68 9,515,512 -0.30(-1.48%)
Sep 16, 2014 19.91 20.22 19.75 19.98 9,279,271 +0.02(+0.08%)
Sep 15, 2014 20.02 20.04 19.78 19.96 5,549,321 -0.12(-0.60%)
Sep 12, 2014 20.27 20.34 19.88 20.08 9,234,671 -0.34(-1.64%)
Sep 11, 2014 20.24 20.44 20.02 20.41 8,263,493 +0.18(+0.87%)
Sep 10, 2014 20.26 20.39 20.09 20.24 8,474,659 -0.14(-0.67%)
Sep 09, 2014 20.31 20.43 20.11 20.37 7,352,634 +0.22(+1.09%)
Sep 08, 2014 20.61 20.63 19.95 20.16 7,966,816 -0.54(-2.62%)
Sep 05, 2014 20.42 20.74 20.33 20.70 7,713,201 +0.29(+1.45%)
Sep 04, 2014 21.00 21.12 20.31 20.40 9,263,791 -0.57(-2.70%)
Sep 03, 2014 20.99 21.14 20.86 20.97 6,652,731 -0.08(-0.38%)
Sep 02, 2014 21.24 21.40 20.90 21.05 8,807,740 -0.54(-2.51%)
Aug 29, 2014 21.25 21.59 21.59 21.59 4,825,159 +0.18(+0.86%)
Aug 28, 2014 21.41 21.51 21.19 21.41 5,662,026 +0.27(+1.28%)
Aug 27, 2014 21.08 21.23 21.03 21.14 4,123,181 +0.02(+0.08%)
Aug 26, 2014 20.98 21.18 20.94 21.12 4,363,764 +0.41(+2.00%)
Aug 25, 2014 21.01 21.02 20.55 20.71 5,057,778 -0.33(-1.55%)
Aug 22, 2014 21.24 21.24 20.92 21.03 4,734,055 -0.18(-0.83%)
Aug 21, 2014 20.97 21.27 20.78 21.21 8,584,190 -0.10(-0.45%)
Aug 20, 2014 21.33 21.48 21.21 21.30 4,965,930 -0.08(-0.37%)
Aug 19, 2014 21.48 21.53 21.28 21.38 5,189,076 +0.01(+0.04%)
Aug 18, 2014 21.41 21.46 21.14 21.37 5,939,831 -0.06(-0.26%)
Aug 15, 2014 21.18 21.51 21.18 21.43 6,751,404 -0.13(-0.59%)
Aug 14, 2014 21.61 21.77 21.41 21.56 6,224,073 -0.02(-0.07%)
Aug 13, 2014 21.63 21.84 21.51 21.57 6,245,585 +0.01(+0.04%)
Aug 12, 2014 21.24 21.80 21.21 21.57 10,456,594 +0.42(+2.00%)
Aug 11, 2014 21.02 21.22 20.96 21.14 4,732,124 +0.11(+0.53%)
Aug 08, 2014 20.98 21.12 20.81 21.03 5,527,784 +0.17(+0.80%)
Aug 07, 2014 20.94 20.94 20.72 20.86 6,689,251 +0.08(+0.38%)
Aug 06, 2014 20.88 21.15 20.65 20.78 11,292,451 +0.24(+1.16%)
Aug 05, 2014 20.23 20.67 20.14 20.55 7,060,117 +0.12(+0.59%)
Aug 04, 2014 20.06 20.51 20.06 20.43 9,648,572 +0.34(+1.71%)
Aug 01, 2014 20.04 20.21 19.74 20.08 7,957,198 +0.23(+1.16%)
Jul 31, 2014 20.15 20.25 19.85 19.85 8,055,498 -0.54(-2.66%)
Jul 30, 2014 20.40 20.51 19.95 20.39 6,613,491 +0.04(+0.20%)
Jul 29, 2014 20.47 20.53 20.35 20.35 8,234,370 -0.08(-0.39%)
Jul 28, 2014 19.99 20.49 19.95 20.43 6,969,692 +0.39(+1.95%)
Jul 25, 2014 19.65 20.11 19.61 20.04 6,965,303 +0.29(+1.49%)
Jul 24, 2014 19.96 20.00 19.65 19.75 8,370,254 -0.33(-1.63%)
Jul 23, 2014 20.23 20.29 20.03 20.08 5,650,622 -0.18(-0.87%)
Jul 22, 2014 20.19 20.36 20.12 20.25 5,166,339 +0.04(+0.20%)
Jul 21, 2014 20.26 20.40 19.98 20.21 5,709,753 -0.05(-0.24%)
Jul 18, 2014 20.07 20.35 19.84 20.26 7,104,558 -0.02(-0.12%)
Jul 17, 2014 20.16 20.43 20.01 20.28 7,631,632 +0.18(+0.91%)
Jul 16, 2014 19.83 20.41 19.83 20.10 10,549,156 +0.42(+2.15%)
Jul 15, 2014 20.22 20.34 19.65 19.68 13,205,926 -0.50(-2.49%)
Jul 14, 2014 20.08 20.43 19.95 20.18 7,169,340 -0.49(-2.35%)
Jul 11, 2014 20.31 20.86 20.27 20.67 8,505,914 +0.39(+1.93%)
Jul 10, 2014 20.70 20.75 20.16 20.27 12,513,418 -0.07(-0.35%)
Jul 09, 2014 19.92 20.47 19.88 20.35 11,953,099 +0.58(+2.94%)
Jul 08, 2014 19.82 19.89 19.51 19.76 9,090,021 +0.06(+0.28%)
Jul 07, 2014 19.92 20.04 19.67 19.71 6,732,467 -0.37(-1.83%)
Jul 03, 2014 20.04 20.08 20.08 20.08 4,817,630 -0.14(-0.67%)
Jul 02, 2014 20.01 20.32 19.96 20.21 5,585,270 +0.22(+1.12%)
Jul 01, 2014 20.31 20.50 19.75 19.99 7,320,862 -0.29(-1.42%)
Jun 30, 2014 19.95 20.35 19.78 20.27 8,186,089 +0.20(+0.99%)
Jun 27, 2014 19.92 20.21 19.83 20.08 6,394,558 +0.10(+0.48%)
Jun 26, 2014 19.76 20.00 19.49 19.98 8,323,824 +0.15(+0.76%)
Jun 25, 2014 19.69 19.95 19.56 19.83 6,671,876 +0.15(+0.77%)
Jun 24, 2014 20.15 20.26 19.66 19.68 7,382,916 -0.40(-1.98%)
Jun 23, 2014 19.77 20.12 19.59 20.08 7,057,238 +0.26(+1.33%)
Jun 20, 2014 19.55 19.86 19.36 19.81 17,899,998 +0.25(+1.30%)
Jun 19, 2014 19.18 19.60 19.06 19.56 15,603,429 +0.64(+3.37%)
Jun 18, 2014 18.59 18.92 18.51 18.92 7,356,203 +0.34(+1.84%)
Jun 17, 2014 18.32 18.67 18.24 18.58 5,539,473 +0.12(+0.65%)
Jun 16, 2014 18.73 18.74 18.39 18.46 5,085,803 -0.19(-1.03%)
Jun 13, 2014 18.52 18.71 18.26 18.65 5,878,157 +0.08(+0.43%)
Jun 12, 2014 18.45 18.70 18.39 18.57 7,801,105 +0.17(+0.91%)
Jun 11, 2014 18.21 18.48 18.21 18.40 7,057,248 +0.25(+1.36%)
Jun 10, 2014 18.15 18.35 17.99 18.15 6,297,592 -0.24(-1.32%)
Jun 06, 2014 18.28 18.46 18.15 18.40 4,623,276 +0.07(+0.39%)
Jun 05, 2014 18.24 18.44 18.05 18.33 6,220,504 +0.10(+0.57%)
Jun 04, 2014 18.10 18.37 17.99 18.22 6,247,737 +0.06(+0.31%)
Jun 03, 2014 17.93 18.18 17.69 18.17 6,818,239 +0.19(+1.06%)
Jun 02, 2014 18.14 18.25 17.87 17.98 5,187,933 -0.25(-1.35%)
May 30, 2014 18.06 18.23 17.94 18.22 6,249,356 +0.10(+0.57%)
May 29, 2014 17.75 18.32 17.72 18.12 7,381,937 +0.22(+1.25%)
May 28, 2014 17.98 18.01 17.69 17.90 9,415,552 -0.16(-0.88%)
May 27, 2014 18.49 18.49 18.00 18.06 9,448,639 -0.57(-3.08%)
May 23, 2014 18.61 18.63 18.63 18.63 4,588,079 -0.03(-0.18%)
May 22, 2014 18.88 18.91 18.56 18.66 3,396,640 -0.12(-0.62%)
May 21, 2014 18.72 18.80 18.64 18.78 5,131,604 -0.02(-0.13%)
May 20, 2014 18.57 18.85 18.53 18.80 5,151,129 +0.22(+1.20%)
May 19, 2014 19.20 19.21 18.53 18.58 10,556,358 -0.52(-2.71%)
May 16, 2014 19.30 19.30 18.92 19.10 5,513,711 -0.24(-1.23%)
May 15, 2014 19.41 19.54 19.22 19.34 5,255,770 -0.27(-1.38%)
May 14, 2014 19.83 19.89 19.58 19.61 4,476,245 -0.04(-0.20%)
May 13, 2014 19.50 19.88 19.50 19.65 3,991,970 +0.14(+0.69%)
May 12, 2014 19.36 19.64 19.36 19.51 5,547,689 +0.39(+2.04%)
May 09, 2014 19.13 19.20 18.88 19.12 4,403,936 +0.02(+0.08%)
May 08, 2014 19.10 19.26 18.93 19.11 5,384,649 -0.01(-0.04%)
May 07, 2014 19.32 19.34 18.93 19.11 10,496,758 -0.47(-2.40%)
May 06, 2014 19.76 19.76 19.50 19.58 4,320,944 -0.20(-1.01%)
May 05, 2014 19.92 19.92 19.67 19.78 4,876,177 +0.10(+0.53%)
May 02, 2014 19.56 19.86 19.43 19.68 7,171,810 +0.15(+0.77%)
May 01, 2014 19.66 19.82 19.37 19.53 8,733,338 -0.24(-1.21%)
Apr 30, 2014 19.79 19.95 19.55 19.77 8,153,266 -0.15(-0.76%)
Apr 29, 2014 19.66 20.12 19.66 19.92 13,486,545 +0.28(+1.42%)
Apr 28, 2014 20.05 20.21 19.59 19.64 21,242,216 -1.42(-6.73%)
Apr 25, 2014 20.45 21.10 20.39 21.06 14,521,358 +0.76(+3.77%)
Apr 24, 2014 20.40 20.54 20.12 20.29 14,781,390 -0.34(-1.66%)
Apr 23, 2014 19.90 20.91 19.88 20.64 15,913,359 +0.70(+3.51%)
Apr 22, 2014 19.89 20.06 19.36 19.93 17,245,484 -0.01(-0.04%)
Apr 21, 2014 20.26 20.27 19.58 19.94 20,152,278 +1.20(+6.42%)
Apr 17, 2014 18.90 18.74 18.74 18.74 6,869,181 -0.17(-0.88%)
Apr 16, 2014 19.00 19.12 18.72 18.91 6,717,995 -0.07(-0.38%)
Apr 15, 2014 18.95 19.06 18.53 18.98 11,588,172 -0.45(-2.34%)
Apr 14, 2014 19.55 19.70 19.34 19.43 8,185,070 +0.14(+0.74%)
Apr 11, 2014 19.70 19.73 19.19 19.29 8,112,267 -0.45(-2.26%)
Apr 10, 2014 20.05 20.31 19.64 19.74 8,451,586 -0.16(-0.80%)
Apr 09, 2014 19.77 20.19 19.56 19.89 8,749,313 +0.03(+0.16%)
Apr 08, 2014 19.76 19.95 19.64 19.86 8,196,691 +0.41(+2.09%)
Apr 07, 2014 19.32 19.78 19.27 19.46 8,687,780 +0.26(+1.37%)
Apr 04, 2014 19.44 19.62 19.15 19.19 8,064,348 +0.01(+0.04%)
Apr 03, 2014 19.15 19.25 18.97 19.19 6,878,000 -0.11(-0.58%)
Apr 02, 2014 18.96 19.47 18.89 19.30 9,075,508 +0.63(+3.37%)
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.