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, 2007 34.92 35.58 34.54 34.85 4,851,970 -0.11(-0.33%)
Dec 28, 2007 34.83 35.13 34.43 34.96 5,924,958 +0.74(+2.17%)
Dec 27, 2007 35.14 35.14 34.14 34.22 6,086,538 -0.76(-2.16%)
Dec 26, 2007 34.62 35.27 34.61 34.98 5,825,368 +0.40(+1.16%)
Dec 24, 2007 34.71 35.04 34.46 34.58 2,312,072 -0.18(-0.51%)
Dec 21, 2007 34.29 34.97 34.29 34.76 11,007,334 +0.94(+2.76%)
Dec 20, 2007 33.65 34.30 33.29 33.82 5,067,666 +0.08(+0.23%)
Dec 19, 2007 34.11 34.35 33.63 33.74 5,825,551 -0.29(-0.86%)
Dec 18, 2007 33.63 34.24 33.01 34.04 8,684,879 +0.78(+2.34%)
Dec 17, 2007 33.66 34.22 33.03 33.26 11,148,285 -0.86(-2.53%)
Dec 14, 2007 34.51 34.88 34.02 34.12 6,498,492 -0.72(-2.07%)
Dec 13, 2007 34.78 35.24 34.26 34.84 9,167,194 -0.34(-0.95%)
Dec 12, 2007 35.69 36.10 34.63 35.18 8,666,815 +0.14(+0.41%)
Dec 11, 2007 36.04 36.45 34.99 35.04 9,690,379 -1.24(-3.42%)
Dec 10, 2007 36.20 36.64 36.03 36.28 6,457,160 +0.57(+1.60%)
Dec 07, 2007 35.76 36.38 35.49 35.71 8,155,365 -0.35(-0.97%)
Dec 06, 2007 35.22 36.27 35.02 36.06 6,573,442 +0.79(+2.23%)
Dec 05, 2007 35.49 35.83 35.07 35.27 8,912,177 -0.16(-0.46%)
Dec 04, 2007 36.03 36.42 35.38 35.44 9,039,495 -0.25(-0.70%)
Dec 03, 2007 35.61 36.05 35.33 35.69 9,335,849 +0.22(+0.62%)
Nov 30, 2007 37.16 37.16 35.16 35.46 13,687,761 -1.21(-3.31%)
Nov 29, 2007 36.96 37.36 36.36 36.68 9,690,581 -0.44(-1.19%)
Nov 28, 2007 36.28 37.23 35.76 37.12 10,467,279 +1.02(+2.83%)
Nov 27, 2007 35.48 36.29 35.16 36.10 10,418,245 +0.10(+0.28%)
Nov 26, 2007 37.26 37.51 35.91 36.00 8,977,965 -1.18(-3.17%)
Nov 23, 2007 36.65 37.30 36.33 37.18 4,806,701 +1.09(+3.03%)
Nov 21, 2007 36.21 36.34 35.45 36.08 10,693,155 -0.35(-0.96%)
Nov 20, 2007 35.36 36.58 35.31 36.43 14,250,113 +1.77(+5.11%)
Nov 19, 2007 35.34 35.64 34.44 34.66 11,751,981 -0.80(-2.25%)
Nov 16, 2007 35.15 35.86 35.15 35.46 18,259,170 +0.64(+1.82%)
Nov 15, 2007 35.81 35.98 34.56 34.83 17,399,446 -1.71(-4.69%)
Nov 14, 2007 37.41 37.68 36.51 36.54 10,121,303 +0.20(+0.55%)
Nov 13, 2007 35.81 36.47 35.41 36.34 12,906,261 +0.76(+2.13%)
Nov 12, 2007 37.49 37.49 35.34 35.59 21,378,898 -2.98(-7.73%)
Nov 09, 2007 38.33 39.22 37.88 38.57 12,181,232 -0.01(-0.04%)
Nov 08, 2007 39.18 40.22 37.97 38.58 19,764,780 -0.11(-0.28%)
Nov 07, 2007 39.72 40.09 38.62 38.69 21,871,640 -0.21(-0.53%)
Nov 06, 2007 38.18 38.93 37.97 38.90 17,378,228 +1.54(+4.13%)
Nov 05, 2007 36.56 37.68 36.26 37.36 17,431,648 +0.52(+1.41%)
Nov 02, 2007 35.52 36.90 35.31 36.83 17,337,762 +1.50(+4.24%)
Nov 01, 2007 35.70 35.94 35.12 35.34 18,283,418 -0.99(-2.73%)
Oct 31, 2007 33.83 36.40 33.64 36.33 31,537,810 +3.18(+9.60%)
Oct 30, 2007 33.69 33.74 32.84 33.14 9,924,459 -0.88(-2.58%)
Oct 29, 2007 34.10 34.44 33.58 34.02 8,300,530 +0.07(+0.21%)
Oct 26, 2007 33.51 34.12 33.25 33.95 11,502,010 +1.00(+3.03%)
Oct 25, 2007 33.14 33.29 32.72 32.95 8,159,995 +0.01(+0.02%)
Oct 24, 2007 32.57 33.08 32.29 32.94 8,509,021 +0.27(+0.83%)
Oct 23, 2007 32.28 32.74 31.97 32.67 7,950,006 +0.58(+1.80%)
Oct 22, 2007 32.08 32.53 31.73 32.10 11,597,708 -0.49(-1.51%)
Oct 19, 2007 32.93 33.08 32.41 32.59 17,464,168 -0.34(-1.04%)
Oct 18, 2007 32.64 33.29 32.54 32.93 9,051,702 +0.58(+1.79%)
Oct 17, 2007 33.92 34.01 32.01 32.35 21,926,958 -1.33(-3.96%)
Oct 16, 2007 33.69 33.97 33.47 33.69 7,849,386 -0.31(-0.90%)
Oct 15, 2007 34.29 34.44 33.70 33.99 11,547,177 +0.04(+0.13%)
Oct 12, 2007 33.59 34.06 33.41 33.95 7,988,775 +0.39(+1.15%)
Oct 11, 2007 33.26 34.08 33.12 33.57 15,861,811 +0.58(+1.75%)
Oct 10, 2007 33.06 33.49 32.87 32.99 9,335,697 +0.14(+0.43%)
Oct 09, 2007 31.97 32.84 31.97 32.84 7,708,816 +0.85(+2.65%)
Oct 08, 2007 32.19 32.33 31.62 32.00 6,751,347 -0.52(-1.60%)
Oct 05, 2007 32.08 32.97 31.83 32.52 9,595,330 +0.36(+1.13%)
Oct 04, 2007 31.72 32.29 31.58 32.15 8,074,245 +0.21(+0.67%)
Oct 03, 2007 32.28 32.47 31.79 31.94 6,122,028 -0.28(-0.86%)
Oct 02, 2007 32.44 32.46 31.83 32.22 12,807,878 -0.63(-1.91%)
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.