Skip to main content

Newmont Mining (NY: NEM )

35.84 +0.59 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 19.41 19.95 19.41 19.74 6,587,122 +0.50(+2.58%)
Apr 29, 2003 19.39 19.39 18.96 19.25 4,952,796 -0.15(-0.79%)
Apr 28, 2003 19.57 19.69 19.32 19.40 4,949,511 -0.17(-0.86%)
Apr 25, 2003 19.55 19.94 19.43 19.57 4,565,190 -0.04(-0.22%)
Apr 24, 2003 20.28 20.44 19.59 19.61 5,401,035 -0.59(-2.93%)
Apr 23, 2003 20.20 20.39 20.13 20.20 6,164,341 -0.07(-0.32%)
Apr 22, 2003 20.12 20.31 20.00 20.27 6,054,573 +0.15(+0.73%)
Apr 21, 2003 19.69 20.20 19.62 20.12 5,215,580 +0.44(+2.23%)
Apr 17, 2003 19.73 20.05 19.54 19.68 5,684,075 +0.07(+0.34%)
Apr 16, 2003 19.14 19.71 19.12 19.62 5,621,253 +0.34(+1.78%)
Apr 15, 2003 19.07 19.38 18.41 19.27 5,440,726 +0.33(+1.74%)
Apr 14, 2003 18.74 18.95 18.73 18.95 3,720,585 -0.01(-0.04%)
Apr 11, 2003 18.70 19.05 18.57 18.95 3,934,508 +0.14(+0.74%)
Apr 10, 2003 18.98 19.03 18.66 18.81 4,528,099 -0.09(-0.46%)
Apr 09, 2003 18.35 19.07 18.24 18.90 7,674,118 +0.53(+2.86%)
Apr 08, 2003 18.41 18.62 18.31 18.38 5,158,233 -0.04(-0.20%)
Apr 07, 2003 18.27 18.46 18.12 18.41 6,696,068 -0.28(-1.49%)
Apr 04, 2003 18.30 18.83 18.23 18.69 4,738,326 +0.25(+1.35%)
Apr 03, 2003 18.42 18.56 18.25 18.44 4,297,889 +0.02(+0.12%)
Apr 02, 2003 18.63 18.63 18.23 18.42 6,655,282 -0.49(-2.59%)
Apr 01, 2003 19.11 19.11 18.69 18.91 4,432,018 -0.20(-1.03%)
Mar 31, 2003 19.72 19.72 18.95 19.11 7,845,201 -0.32(-1.65%)
Mar 28, 2003 18.37 19.49 18.19 19.43 7,950,451 +1.48(+8.27%)
Mar 27, 2003 18.44 18.44 17.89 17.94 6,289,437 -0.37(-2.03%)
Mar 26, 2003 18.27 18.42 18.11 18.32 3,815,434 +0.05(+0.28%)
Mar 25, 2003 18.02 18.41 18.02 18.27 4,541,785 +0.34(+1.87%)
Mar 24, 2003 18.20 18.35 17.93 17.93 6,473,796 +0.12(+0.70%)
Mar 21, 2003 18.33 18.44 17.70 17.81 9,798,290 -0.45(-2.48%)
Mar 20, 2003 18.62 18.80 18.16 18.26 4,237,531 -0.41(-2.19%)
Mar 19, 2003 18.99 19.18 18.43 18.67 5,294,416 -0.31(-1.66%)
Mar 18, 2003 18.45 19.03 18.45 18.98 5,105,540 +0.64(+3.47%)
Mar 17, 2003 18.64 18.97 18.32 18.35 6,877,690 +0.01(+0.08%)
Mar 14, 2003 18.12 18.59 18.09 18.33 5,827,238 +0.31(+1.74%)
Mar 13, 2003 17.72 18.32 17.59 18.02 9,005,557 -0.10(-0.56%)
Mar 12, 2003 18.01 18.35 17.83 18.12 6,913,549 +0.04(+0.20%)
Mar 11, 2003 18.24 18.61 18.02 18.08 6,077,704 -0.30(-1.63%)
Mar 10, 2003 19.04 19.14 18.35 18.38 8,088,824 -0.58(-3.08%)
Mar 07, 2003 20.09 20.09 18.64 18.97 8,299,188 -0.84(-4.24%)
Mar 06, 2003 19.76 20.01 19.49 19.81 4,757,214 +0.04(+0.22%)
Mar 05, 2003 19.95 20.09 19.68 19.76 4,476,774 -0.15(-0.73%)
Mar 04, 2003 19.78 20.00 19.77 19.91 3,712,920 +0.31(+1.57%)
Mar 03, 2003 19.63 19.78 19.47 19.60 4,616,652 -0.37(-1.83%)
Feb 28, 2003 19.65 20.09 19.62 19.97 5,227,762 +0.35(+1.79%)
Feb 27, 2003 19.88 19.98 19.49 19.62 6,344,731 -0.47(-2.36%)
Feb 26, 2003 19.73 20.22 19.73 20.09 5,130,312 +0.28(+1.40%)
Feb 25, 2003 20.28 20.42 19.71 19.81 6,704,143 -0.36(-1.77%)
Feb 24, 2003 20.11 20.60 20.02 20.17 6,685,529 +0.07(+0.36%)
Feb 21, 2003 20.71 20.77 19.81 20.10 8,201,876 -0.56(-2.72%)
Feb 20, 2003 20.35 20.82 20.35 20.66 7,143,622 +0.50(+2.46%)
Feb 19, 2003 20.04 20.41 19.99 20.17 5,125,111 +0.31(+1.55%)
Feb 18, 2003 19.58 19.98 19.37 19.86 8,695,691 -0.04(-0.22%)
Feb 14, 2003 20.49 20.51 19.65 19.90 9,213,321 -0.88(-4.22%)
Feb 13, 2003 19.95 20.78 19.95 20.78 7,572,152 +0.98(+4.94%)
Feb 12, 2003 20.40 20.71 19.80 19.80 8,915,910 -1.02(-4.91%)
Feb 11, 2003 20.13 20.92 20.11 20.82 5,715,828 +0.63(+3.11%)
Feb 10, 2003 20.82 20.98 20.13 20.19 5,563,222 -0.57(-2.74%)
Feb 07, 2003 21.01 21.35 20.57 20.76 5,778,240 -0.13(-0.63%)
Feb 06, 2003 20.99 21.37 20.57 20.90 6,928,468 -0.09(-0.42%)
Feb 05, 2003 21.70 21.88 20.63 20.98 13,715,005 -0.78(-3.59%)
Feb 04, 2003 21.54 21.92 21.45 21.77 9,806,502 +0.77(+3.69%)
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.