Indicators

Newmont Mining (NY: NEM )

42.84 -0.35 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	35.42	35.99	35.10	35.76	11,710,290	+1.11(+3.21%)
May 28, 2009	33.89	35.14	33.89	34.65	8,997,834	+1.08(+3.23%)
May 27, 2009	34.50	35.01	33.53	33.57	9,894,397	-0.97(-2.80%)
May 26, 2009	33.51	34.70	33.14	34.54	10,479,639	+0.11(+0.32%)
May 22, 2009	34.44	34.83	34.12	34.43	9,306,615	+0.31(+0.90%)
May 21, 2009	33.24	34.21	32.35	34.12	12,824,219	+0.78(+2.35%)
May 20, 2009	32.24	33.83	32.24	33.33	9,998,120	+1.45(+4.54%)
May 19, 2009	31.17	32.35	30.84	31.89	7,706,718	+0.86(+2.78%)
May 18, 2009	31.46	31.47	30.45	31.02	8,380,439	-0.18(-0.59%)
May 15, 2009	31.92	32.24	30.85	31.21	9,012,616	-0.75(-2.36%)
May 14, 2009	31.34	32.15	30.68	31.96	8,767,368	+0.52(+1.65%)
May 13, 2009	31.86	32.75	31.20	31.44	9,424,713	-1.00(-3.07%)
May 12, 2009	31.66	32.73	31.53	32.43	9,697,159	+1.18(+3.77%)
May 11, 2009	31.77	31.85	30.55	31.26	7,283,407	-0.78(-2.44%)
May 08, 2009	31.31	32.14	30.94	32.04	8,097,144	+0.90(+2.89%)
May 07, 2009	31.57	32.32	30.96	31.14	9,802,464	-0.09(-0.28%)
May 06, 2009	30.61	31.33	30.36	31.23	8,307,974	+1.12(+3.72%)
May 05, 2009	30.28	30.55	29.72	30.11	7,135,256	+0.64(+2.16%)
May 04, 2009	29.89	30.00	29.47	29.47	7,931,280	+1.13(+3.98%)

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.