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, 2013 18.00 18.22 18.22 18.22 15,397,101 +0.08(+0.44%)
Dec 30, 2013 18.53 18.53 18.13 18.14 10,100,498 -0.52(-2.80%)
Dec 27, 2013 18.55 18.70 18.43 18.66 7,664,386 +0.21(+1.11%)
Dec 26, 2013 18.51 18.66 18.36 18.46 10,620,892 +0.14(+0.78%)
Dec 24, 2013 17.80 18.33 17.79 18.32 6,120,196 +0.52(+2.93%)
Dec 23, 2013 17.84 18.02 17.72 17.79 9,802,785 -0.12(-0.66%)
Dec 20, 2013 18.06 18.13 17.76 17.91 17,035,324 -0.09(-0.53%)
Dec 19, 2013 18.02 18.08 17.68 18.01 13,986,946 -0.30(-1.64%)
Dec 18, 2013 18.36 18.71 18.24 18.31 16,175,476 +0.02(+0.13%)
Dec 17, 2013 18.28 18.48 18.21 18.28 10,254,145 -0.04(-0.22%)
Dec 16, 2013 18.42 18.66 18.21 18.32 14,752,159 -0.09(-0.52%)
Dec 13, 2013 18.60 18.63 18.36 18.42 10,320,211 +0.00(+0.00%)
Dec 12, 2013 18.20 18.54 17.94 18.42 13,944,168 -0.15(-0.81%)
Dec 11, 2013 19.10 19.10 18.50 18.57 10,918,518 -0.56(-2.94%)
Dec 10, 2013 19.18 19.44 19.11 19.13 12,884,136 +0.46(+2.46%)
Dec 09, 2013 18.33 18.74 18.30 18.67 10,518,449 +0.46(+2.52%)
Dec 06, 2013 18.49 18.64 18.17 18.21 14,571,396 -0.14(-0.78%)
Dec 05, 2013 18.40 18.74 18.23 18.36 14,450,980 -0.54(-2.85%)
Dec 04, 2013 18.64 19.15 18.47 18.89 16,641,074 +0.40(+2.14%)
Dec 03, 2013 18.70 18.81 18.36 18.50 14,937,558 -0.20(-1.06%)
Dec 02, 2013 19.19 19.30 18.66 18.70 13,987,652 -0.78(-4.03%)
Nov 29, 2013 19.47 19.77 19.45 19.48 6,181,438 +0.16(+0.85%)
Nov 27, 2013 19.61 19.79 19.10 19.32 12,137,170 -0.08(-0.40%)
Nov 26, 2013 19.70 19.83 19.28 19.39 17,218,052 -0.64(-3.17%)
Nov 25, 2013 19.95 20.20 19.36 20.03 15,628,963 -0.16(-0.82%)
Nov 22, 2013 20.39 20.59 20.13 20.19 7,878,433 -0.09(-0.46%)
Nov 21, 2013 20.56 20.58 20.17 20.29 12,496,488 -0.42(-2.01%)
Nov 20, 2013 21.19 21.25 20.60 20.70 11,069,001 -0.75(-3.51%)
Nov 19, 2013 21.16 21.47 21.11 21.46 6,549,208 +0.24(+1.15%)
Nov 18, 2013 21.78 21.82 21.14 21.21 8,198,339 -0.59(-2.70%)
Nov 15, 2013 22.09 22.32 21.80 21.80 7,723,652 -0.22(-1.00%)
Nov 14, 2013 21.61 22.12 21.59 22.02 10,369,045 +0.60(+2.82%)
Nov 13, 2013 21.26 21.48 21.18 21.42 7,403,833 +0.25(+1.19%)
Nov 12, 2013 21.51 21.61 21.01 21.17 9,793,528 -0.47(-2.18%)
Nov 11, 2013 21.45 21.69 20.98 21.64 8,198,929 +0.01(+0.04%)
Nov 08, 2013 21.24 21.65 20.79 21.63 10,455,243 +0.17(+0.80%)
Nov 07, 2013 21.72 22.03 21.40 21.46 10,165,860 -0.45(-2.04%)
Nov 06, 2013 21.69 22.03 21.59 21.90 9,533,815 +0.45(+2.08%)
Nov 05, 2013 21.36 21.64 21.18 21.46 9,985,691 +0.02(+0.07%)
Nov 04, 2013 20.70 21.51 20.61 21.44 12,846,019 +1.06(+5.20%)
Nov 01, 2013 21.16 21.23 20.30 20.38 19,199,734 -1.00(-4.70%)
Oct 31, 2013 21.60 21.70 21.13 21.39 11,838,820 -0.61(-2.78%)
Oct 30, 2013 22.00 22.34 21.23 22.00 11,483,514 +0.31(+1.41%)
Oct 29, 2013 21.98 22.14 21.59 21.69 8,418,133 -0.34(-1.53%)
Oct 28, 2013 21.85 22.36 21.58 22.03 10,868,858 +0.20(+0.90%)
Oct 25, 2013 21.58 21.98 21.47 21.83 11,206,250 +0.14(+0.65%)
Oct 24, 2013 21.75 22.09 21.65 21.69 18,259,664 +0.28(+1.32%)
Oct 23, 2013 22.28 22.35 21.40 21.41 11,633,195 -0.92(-4.11%)
Oct 22, 2013 21.77 22.52 21.77 22.33 12,428,217 +0.75(+3.49%)
Oct 21, 2013 21.23 21.58 21.19 21.58 6,632,965 +0.45(+2.15%)
Oct 18, 2013 21.28 21.41 21.03 21.12 6,545,325 -0.11(-0.52%)
Oct 17, 2013 21.09 21.51 20.91 21.23 12,006,964 +0.93(+4.56%)
Oct 16, 2013 20.41 20.61 20.17 20.30 9,043,620 -0.17(-0.84%)
Oct 15, 2013 20.05 20.52 19.87 20.48 14,849,233 +0.28(+1.40%)
Oct 14, 2013 20.34 20.41 20.06 20.19 8,898,272 +0.09(+0.47%)
Oct 11, 2013 20.30 20.34 20.01 20.10 14,541,654 -0.53(-2.59%)
Oct 10, 2013 20.85 20.90 20.41 20.63 9,440,524 -0.16(-0.75%)
Oct 09, 2013 20.55 20.99 20.25 20.79 12,165,822 +0.12(+0.57%)
Oct 08, 2013 21.35 21.55 20.62 20.67 10,107,452 -0.64(-3.02%)
Oct 07, 2013 21.14 21.40 21.07 21.32 8,121,594 +0.29(+1.38%)
Oct 04, 2013 21.15 21.24 20.85 21.03 6,937,823 -0.13(-0.59%)
Oct 03, 2013 21.50 21.72 21.14 21.15 8,658,545 -0.45(-2.07%)
Oct 02, 2013 21.56 21.80 21.44 21.60 12,636,195 +0.25(+1.18%)
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.