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 (%)
Dec 31, 2004 31.74 31.92 31.60 31.64 3,262,286 -0.09(-0.29%)
Dec 30, 2004 31.66 31.99 31.61 31.74 4,716,806 +0.08(+0.25%)
Dec 29, 2004 31.35 31.67 31.19 31.66 4,993,564 -0.19(-0.58%)
Dec 28, 2004 32.07 32.19 31.58 31.84 3,634,196 -0.25(-0.78%)
Dec 27, 2004 32.14 32.33 31.99 32.09 3,924,707 +0.05(+0.16%)
Dec 23, 2004 31.99 32.29 31.93 32.04 3,028,473 +0.17(+0.54%)
Dec 22, 2004 32.41 32.41 31.63 31.87 6,080,244 -0.51(-1.58%)
Dec 21, 2004 32.68 32.68 32.21 32.38 7,010,160 +0.38(+1.20%)
Dec 20, 2004 32.17 32.38 31.92 32.00 4,323,143 +0.19(+0.58%)
Dec 17, 2004 31.78 32.19 31.78 31.81 7,602,551 -0.12(-0.38%)
Dec 16, 2004 32.42 32.56 31.67 31.94 9,923,552 -0.66(-2.03%)
Dec 15, 2004 32.83 33.06 32.58 32.60 6,721,053 +0.06(+0.18%)
Dec 14, 2004 32.38 32.57 31.96 32.54 8,566,992 +0.09(+0.26%)
Dec 13, 2004 31.91 32.46 31.90 32.46 6,595,445 +0.69(+2.18%)
Dec 10, 2004 31.71 32.26 31.67 31.76 5,677,739 -0.26(-0.82%)
Dec 09, 2004 31.65 32.14 31.48 32.03 6,904,061 +0.14(+0.42%)
Dec 08, 2004 30.64 31.96 30.64 31.89 14,622,114 -0.39(-1.21%)
Dec 07, 2004 32.68 32.91 32.28 32.29 7,170,713 -0.46(-1.39%)
Dec 06, 2004 32.75 33.02 32.42 32.74 6,767,927 -0.31(-0.93%)
Dec 03, 2004 32.42 33.67 32.16 33.05 10,717,055 +0.36(+1.11%)
Dec 02, 2004 33.49 33.80 32.28 32.68 11,515,189 -0.93(-2.76%)
Dec 01, 2004 33.90 34.19 33.61 33.61 7,978,812 -0.13(-0.38%)
Nov 30, 2004 34.59 34.78 33.70 33.74 12,348,829 -1.33(-3.78%)
Nov 29, 2004 34.84 35.40 34.74 35.06 7,709,633 +0.16(+0.45%)
Nov 26, 2004 34.12 35.11 33.99 34.91 4,514,992 +0.80(+2.34%)
Nov 24, 2004 34.59 34.74 34.05 34.11 7,696,721 -0.34(-0.99%)
Nov 23, 2004 35.19 35.19 34.43 34.45 7,536,028 -0.74(-2.11%)
Nov 22, 2004 34.93 35.26 34.82 35.19 6,188,308 +0.16(+0.45%)
Nov 19, 2004 34.90 35.26 34.71 35.04 9,176,223 +0.38(+1.11%)
Nov 18, 2004 35.09 35.31 34.43 34.65 8,853,293 -0.66(-1.86%)
Nov 17, 2004 35.59 35.61 35.30 35.31 7,604,796 +0.25(+0.71%)
Nov 16, 2004 34.86 35.42 34.86 35.06 8,418,368 +0.23(+0.65%)
Nov 15, 2004 35.38 35.45 34.71 34.83 6,161,222 -0.55(-1.55%)
Nov 12, 2004 34.81 35.38 34.41 35.38 8,094,174 +0.76(+2.18%)
Nov 11, 2004 34.52 34.76 34.31 34.62 5,193,132 +0.17(+0.50%)
Nov 10, 2004 34.90 34.91 34.12 34.45 9,396,983 -0.48(-1.37%)
Nov 09, 2004 34.60 35.33 34.60 34.93 7,840,854 +0.03(+0.08%)
Nov 08, 2004 34.91 35.17 34.56 34.90 7,109,524 -0.05(-0.14%)
Nov 05, 2004 33.77 34.99 33.75 34.95 8,749,438 +0.79(+2.32%)
Nov 04, 2004 34.52 34.59 33.87 34.16 8,407,561 +0.67(+2.00%)
Nov 03, 2004 33.28 33.55 33.06 33.49 6,114,628 +0.85(+2.60%)
Nov 02, 2004 33.13 33.13 32.11 32.64 9,737,317 -0.72(-2.16%)
Nov 01, 2004 33.86 34.06 33.20 33.36 7,059,000 -0.50(-1.47%)
Oct 29, 2004 33.49 34.00 33.08 33.86 5,990,424 +0.70(+2.11%)
Oct 28, 2004 33.21 33.90 32.92 33.16 6,500,152 -0.19(-0.56%)
Oct 27, 2004 34.13 34.26 33.14 33.35 8,432,122 -0.71(-2.07%)
Oct 26, 2004 33.89 34.05 33.51 34.05 7,767,033 +0.09(+0.27%)
Oct 25, 2004 33.26 34.02 33.24 33.96 9,547,011 +1.10(+3.34%)
Oct 22, 2004 33.20 33.30 32.60 32.86 5,483,503 -0.21(-0.63%)
Oct 21, 2004 32.78 33.30 32.67 33.07 6,859,151 +0.15(+0.45%)
Oct 20, 2004 32.59 33.12 32.59 32.92 8,604,884 +1.00(+3.15%)
Oct 19, 2004 32.14 32.34 31.91 31.91 5,405,472 +0.03(+0.09%)
Oct 18, 2004 32.28 32.29 31.49 31.89 7,272,743 -0.02(-0.07%)
Oct 15, 2004 31.92 32.26 31.76 31.91 7,409,297 +0.46(+1.47%)
Oct 14, 2004 31.54 31.65 31.17 31.44 5,730,508 +0.11(+0.36%)
Oct 13, 2004 31.28 31.47 30.72 31.33 11,914,887 -0.38(-1.19%)
Oct 12, 2004 32.06 32.09 31.62 31.71 6,672,353 -0.95(-2.92%)
Oct 11, 2004 32.92 32.96 32.38 32.66 4,677,089 -0.29(-0.89%)
Oct 08, 2004 33.13 33.45 32.95 32.95 7,844,082 +0.46(+1.43%)
Oct 07, 2004 32.85 32.96 32.44 32.49 5,371,369 -0.36(-1.08%)
Oct 06, 2004 32.35 32.96 32.35 32.85 6,119,400 +0.22(+0.68%)
Oct 05, 2004 32.05 32.78 31.89 32.63 6,866,589 +0.82(+2.58%)
Oct 04, 2004 31.44 32.03 31.23 31.81 7,616,023 -0.29(-0.89%)
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.