Skip to main content

Newmont Mining (NY: NEM )

53.06 -0.05 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 28.90 28.90 28.39 28.48 5,753,265 -0.33(-1.15%)
May 27, 2004 29.00 29.05 28.67 28.81 6,817,579 +0.28(+0.98%)
May 26, 2004 28.69 28.83 28.31 28.53 8,872,725 -0.01(-0.05%)
May 25, 2004 28.18 28.64 28.12 28.54 7,036,772 +0.75(+2.68%)
May 24, 2004 27.67 27.88 27.34 27.80 5,134,727 +0.26(+0.94%)
May 21, 2004 27.63 27.84 27.47 27.54 6,794,851 +0.55(+2.05%)
May 20, 2004 27.14 27.35 26.74 26.99 4,980,790 -0.15(-0.55%)
May 19, 2004 27.41 27.88 27.03 27.14 9,527,795 +0.22(+0.80%)
May 18, 2004 26.43 26.92 26.24 26.92 5,392,962 +0.39(+1.46%)
May 17, 2004 27.11 27.35 26.33 26.54 9,673,227 +0.04(+0.14%)
May 14, 2004 26.08 26.54 26.06 26.50 6,439,429 +0.55(+2.10%)
May 13, 2004 26.11 26.43 25.70 25.95 5,415,272 -0.21(-0.80%)
May 12, 2004 26.82 27.15 25.93 26.16 9,568,650 -0.16(-0.60%)
May 11, 2004 25.83 26.35 25.51 26.32 6,971,935 +0.27(+1.02%)
May 10, 2004 24.89 26.50 24.89 26.05 13,253,244 +0.66(+2.60%)
May 07, 2004 26.64 26.98 25.34 25.40 14,154,558 -1.76(-6.47%)
May 06, 2004 27.46 27.58 27.00 27.15 7,766,162 -0.54(-1.94%)
May 05, 2004 28.05 28.15 27.63 27.69 5,732,210 -0.31(-1.10%)
May 04, 2004 27.54 28.05 27.43 28.00 9,088,154 +1.19(+4.44%)
May 03, 2004 26.83 27.07 26.45 26.81 7,443,646 -0.01(-0.05%)
Apr 30, 2004 27.11 27.47 26.73 26.82 7,256,384 -0.04(-0.13%)
Apr 29, 2004 27.07 27.60 26.57 26.86 10,601,033 -0.01(-0.05%)
Apr 28, 2004 27.68 27.90 26.82 26.87 17,427,676 -1.95(-6.77%)
Apr 27, 2004 29.19 29.28 28.70 28.82 6,405,407 -0.26(-0.89%)
Apr 26, 2004 29.26 29.68 29.05 29.08 5,152,017 +0.11(+0.37%)
Apr 23, 2004 29.40 29.43 28.79 28.97 5,594,587 -0.20(-0.69%)
Apr 22, 2004 28.72 29.54 28.69 29.17 7,882,730 +0.57(+2.01%)
Apr 21, 2004 28.12 29.14 27.84 28.60 15,439,320 -0.04(-0.13%)
Apr 20, 2004 30.05 30.13 28.39 28.64 12,801,053 -1.79(-5.89%)
Apr 19, 2004 30.97 31.05 30.26 30.43 6,057,235 -0.45(-1.46%)
Apr 16, 2004 31.04 31.18 30.80 30.88 5,877,363 +0.01(+0.02%)
Apr 15, 2004 30.41 31.24 30.39 30.87 6,535,500 +0.29(+0.96%)
Apr 14, 2004 30.19 31.12 30.11 30.58 10,156,372 -0.16(-0.51%)
Apr 13, 2004 31.59 31.84 30.52 30.74 10,622,925 -1.72(-5.30%)
Apr 12, 2004 32.50 32.65 31.91 32.46 4,092,583 +0.14(+0.44%)
Apr 08, 2004 32.03 32.52 32.03 32.32 3,965,836 -0.22(-0.66%)
Apr 07, 2004 32.42 32.88 32.37 32.53 4,725,622 +0.04(+0.13%)
Apr 06, 2004 32.27 32.66 32.27 32.49 5,044,233 +0.32(+1.00%)
Apr 05, 2004 32.70 32.81 31.91 32.17 8,045,870 -0.74(-2.25%)
Apr 02, 2004 33.00 33.19 32.38 32.90 8,645,445 -0.62(-1.86%)
Apr 01, 2004 33.66 33.94 33.40 33.53 6,776,864 +0.09(+0.26%)
Mar 31, 2004 33.64 33.87 33.28 33.44 7,926,374 -0.06(-0.17%)
Mar 30, 2004 33.00 33.76 32.89 33.50 7,195,590 +0.47(+1.43%)
Mar 29, 2004 32.86 33.26 32.42 33.03 6,580,120 -0.07(-0.22%)
Mar 26, 2004 32.97 33.37 32.81 33.10 10,028,649 +0.67(+2.08%)
Mar 25, 2004 31.27 32.45 31.20 32.42 6,841,423 +1.09(+3.48%)
Mar 24, 2004 31.77 31.84 31.31 31.33 6,296,507 -0.71(-2.22%)
Mar 23, 2004 31.81 32.29 31.68 32.04 6,975,839 +0.06(+0.20%)
Mar 22, 2004 32.63 32.63 31.78 31.98 9,216,853 +0.15(+0.47%)
Mar 19, 2004 31.88 32.09 31.51 31.83 9,135,144 +0.05(+0.16%)
Mar 18, 2004 31.59 32.24 31.41 31.78 12,317,629 +0.90(+2.90%)
Mar 17, 2004 30.42 30.95 30.09 30.88 11,477,109 +0.36(+1.17%)
Mar 16, 2004 30.41 30.82 30.16 30.52 6,367,759 +0.41(+1.36%)
Mar 15, 2004 30.60 30.82 30.01 30.11 7,068,843 -0.50(-1.64%)
Mar 12, 2004 30.48 30.62 29.88 30.62 7,580,991 -0.04(-0.14%)
Mar 11, 2004 30.12 30.75 30.04 30.66 7,646,107 +0.30(+0.99%)
Mar 10, 2004 30.95 31.03 30.34 30.36 8,334,781 -0.80(-2.58%)
Mar 09, 2004 31.30 31.49 30.85 31.16 6,867,218 +0.01(+0.02%)
Mar 08, 2004 31.52 31.74 31.06 31.15 7,075,814 -0.37(-1.18%)
Mar 05, 2004 30.99 31.62 30.97 31.53 8,174,848 +1.00(+3.29%)
Mar 04, 2004 29.83 30.85 29.83 30.52 7,859,584 +0.35(+1.16%)
Mar 03, 2004 30.19 30.51 29.46 30.17 11,247,458 -0.14(-0.45%)
Mar 02, 2004 31.20 31.20 30.30 30.31 10,194,020 -1.07(-3.41%)
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.