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 (%)
Mar 31, 2015 17.72 17.79 17.37 17.39 6,578,307 -0.25(-1.41%)
Mar 30, 2015 17.57 17.83 17.42 17.64 4,475,538 -0.17(-0.94%)
Mar 27, 2015 17.77 18.03 17.69 17.81 7,065,765 +0.06(+0.32%)
Mar 26, 2015 18.36 18.49 17.57 17.75 9,871,884 -0.26(-1.42%)
Mar 25, 2015 18.45 18.58 18.00 18.01 7,457,774 -0.30(-1.66%)
Mar 24, 2015 18.56 18.58 18.25 18.31 7,982,611 -0.22(-1.21%)
Mar 23, 2015 18.54 18.66 18.30 18.54 9,376,397 +0.15(+0.83%)
Mar 20, 2015 18.34 18.69 18.33 18.38 21,275,464 +0.10(+0.57%)
Mar 19, 2015 18.54 18.66 18.15 18.28 9,503,486 -0.04(-0.22%)
Mar 18, 2015 17.58 18.48 17.53 18.32 11,201,594 +0.60(+3.39%)
Mar 17, 2015 17.65 17.98 17.51 17.72 10,486,965 -0.14(-0.81%)
Mar 16, 2015 17.73 17.92 17.50 17.86 6,973,057 +0.00(+0.00%)
Mar 13, 2015 17.86 17.93 17.35 17.86 8,227,353 +0.01(+0.04%)
Mar 12, 2015 17.98 18.13 17.62 17.85 7,591,684 +0.04(+0.22%)
Mar 11, 2015 17.40 18.01 17.22 17.81 11,542,390 +0.38(+2.16%)
Mar 10, 2015 17.86 18.37 17.34 17.44 16,779,838 -0.50(-2.79%)
Mar 09, 2015 18.63 18.71 17.79 17.94 12,364,327 -0.70(-3.78%)
Mar 06, 2015 19.44 19.53 18.51 18.64 14,302,807 -1.60(-7.91%)
Mar 05, 2015 20.25 20.52 20.16 20.24 4,312,586 +0.09(+0.44%)
Mar 04, 2015 20.41 20.50 20.07 20.15 8,926,411 -0.34(-1.68%)
Mar 03, 2015 20.75 21.07 20.42 20.50 9,892,368 -0.22(-1.04%)
Mar 02, 2015 21.12 21.21 20.48 20.71 9,597,878 -0.35(-1.67%)
Feb 27, 2015 21.12 21.36 21.01 21.07 7,413,783 +0.02(+0.08%)
Feb 26, 2015 21.07 21.24 20.90 21.05 7,762,300 +0.21(+1.00%)
Feb 25, 2015 20.80 20.91 20.66 20.84 9,902,173 +0.19(+0.93%)
Feb 24, 2015 20.17 20.73 20.16 20.65 7,306,548 -0.12(-0.58%)
Feb 23, 2015 20.42 20.91 20.20 20.77 9,510,829 +0.30(+1.49%)
Feb 20, 2015 20.15 21.11 20.06 20.47 16,945,690 +0.90(+4.58%)
Feb 19, 2015 19.85 20.02 19.51 19.57 11,086,162 -0.22(-1.13%)
Feb 18, 2015 19.32 19.88 19.08 19.79 10,085,921 +0.44(+2.27%)
Feb 17, 2015 19.47 19.68 19.34 19.35 7,755,512 -0.47(-2.38%)
Feb 13, 2015 19.80 19.83 19.83 19.83 6,482,660 +0.22(+1.10%)
Feb 12, 2015 19.53 19.76 19.29 19.61 5,610,080 +0.30(+1.53%)
Feb 11, 2015 19.55 19.68 19.27 19.31 6,358,350 -0.22(-1.11%)
Feb 10, 2015 19.43 19.66 19.17 19.53 7,770,589 -0.16(-0.81%)
Feb 09, 2015 19.39 19.79 19.33 19.69 7,340,737 +0.45(+2.33%)
Feb 06, 2015 19.20 19.44 18.87 19.24 10,394,427 -0.62(-3.10%)
Feb 05, 2015 19.64 19.89 19.50 19.86 7,535,901 +0.00(+0.00%)
Feb 04, 2015 19.86 20.03 19.67 19.86 8,836,369 +0.16(+0.81%)
Feb 03, 2015 19.87 20.05 19.31 19.70 11,296,134 -0.39(-1.95%)
Feb 02, 2015 19.79 20.16 19.65 20.09 9,370,007 -0.03(-0.16%)
Jan 30, 2015 19.35 20.18 19.14 20.12 14,491,183 +0.78(+4.05%)
Jan 29, 2015 18.89 19.47 18.74 19.34 11,060,144 -0.07(-0.37%)
Jan 28, 2015 19.91 20.04 19.22 19.41 14,062,268 -0.70(-3.50%)
Jan 27, 2015 19.74 20.20 19.63 20.11 13,465,660 +0.52(+2.65%)
Jan 26, 2015 19.06 19.71 18.68 19.59 13,982,929 +0.27(+1.41%)
Jan 23, 2015 19.31 19.55 18.94 19.32 15,069,000 -0.11(-0.58%)
Jan 22, 2015 19.45 19.75 19.19 19.43 16,413,402 -0.02(-0.12%)
Jan 21, 2015 19.02 19.55 18.75 19.46 21,197,064 +0.60(+3.18%)
Jan 20, 2015 18.28 18.98 18.18 18.86 22,253,694 +1.02(+5.74%)
Jan 16, 2015 17.38 17.83 17.19 17.83 21,992,410 +0.62(+3.63%)
Jan 15, 2015 16.60 17.52 16.52 17.21 20,892,646 +1.40(+8.86%)
Jan 14, 2015 16.43 16.59 15.54 15.81 16,752,340 -0.48(-2.95%)
Jan 13, 2015 17.20 17.23 16.18 16.29 15,091,114 -0.66(-3.92%)
Jan 12, 2015 16.69 17.12 16.55 16.95 11,472,056 +0.38(+2.27%)
Jan 09, 2015 16.17 16.59 16.14 16.58 9,421,500 +0.59(+3.70%)
Jan 08, 2015 16.08 16.31 15.91 15.99 9,753,031 -0.09(-0.55%)
Jan 07, 2015 16.03 16.42 15.79 16.07 10,213,754 -0.14(-0.89%)
Jan 06, 2015 15.72 16.53 15.70 16.22 16,494,978 +0.65(+4.16%)
Jan 05, 2015 15.61 15.68 15.09 15.57 9,383,919 +0.10(+0.62%)
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.