Skip to main content

Newmont Mining (NY: NEM )

35.84 +0.59 (+1.67%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 41.83 43.06 41.83 42.64 11,407,705 +1.20(+2.89%)
Apr 27, 2006 41.79 42.73 41.32 41.44 11,911,101 -1.02(-2.39%)
Apr 26, 2006 41.76 42.65 41.68 42.46 7,892,420 +0.88(+2.13%)
Apr 25, 2006 41.98 42.52 41.40 41.57 7,584,333 +0.17(+0.41%)
Apr 24, 2006 42.05 42.05 41.14 41.41 8,170,123 -0.64(-1.53%)
Apr 21, 2006 41.38 42.17 40.74 42.05 12,690,147 +1.56(+3.84%)
Apr 20, 2006 42.49 42.49 40.34 40.49 16,816,816 -2.20(-5.15%)
Apr 19, 2006 41.66 42.90 41.15 42.69 12,617,060 +1.11(+2.67%)
Apr 18, 2006 41.03 41.90 40.77 41.58 12,511,536 +0.61(+1.50%)
Apr 17, 2006 39.80 40.97 39.56 40.97 13,965,882 +2.34(+6.05%)
Apr 13, 2006 38.69 38.98 37.91 38.63 7,649,618 -0.06(-0.15%)
Apr 12, 2006 37.85 38.89 37.85 38.69 8,522,692 +1.09(+2.90%)
Apr 11, 2006 38.86 39.31 37.55 37.60 10,304,560 -1.05(-2.72%)
Apr 10, 2006 39.56 39.71 38.55 38.65 9,857,416 +0.12(+0.30%)
Apr 07, 2006 39.07 39.24 38.27 38.53 10,502,195 -0.96(-2.42%)
Apr 06, 2006 39.41 39.81 38.78 39.49 11,345,294 +0.60(+1.54%)
Apr 05, 2006 38.20 39.12 37.80 38.89 9,335,406 +1.08(+2.86%)
Apr 04, 2006 37.72 37.88 37.00 37.81 7,287,058 +0.45(+1.21%)
Apr 03, 2006 38.22 38.67 37.28 37.36 9,225,913 -0.56(-1.46%)
Mar 31, 2006 38.36 38.69 37.71 37.91 9,443,531 -0.76(-1.96%)
Mar 30, 2006 38.52 39.64 38.52 38.67 13,866,243 +1.05(+2.80%)
Mar 29, 2006 36.64 37.62 36.58 37.62 7,337,425 +1.07(+2.92%)
Mar 28, 2006 37.39 37.45 36.44 36.55 9,921,880 -0.36(-0.97%)
Mar 27, 2006 36.53 37.62 36.45 36.91 12,767,203 +0.77(+2.14%)
Mar 24, 2006 36.17 37.13 35.99 36.14 11,176,538 +0.16(+0.45%)
Mar 23, 2006 35.15 36.02 34.86 35.98 7,787,033 +0.83(+2.37%)
Mar 22, 2006 35.07 35.80 35.07 35.14 5,776,323 -0.05(-0.15%)
Mar 21, 2006 35.51 35.91 34.89 35.19 10,385,037 -0.77(-2.13%)
Mar 20, 2006 36.33 36.60 35.89 35.96 6,689,088 -0.47(-1.28%)
Mar 17, 2006 36.53 36.74 36.18 36.43 8,835,569 -0.10(-0.28%)
Mar 16, 2006 36.64 37.01 36.28 36.53 8,137,548 -0.07(-0.20%)
Mar 15, 2006 36.82 36.82 36.21 36.60 9,625,564 +0.31(+0.85%)
Mar 14, 2006 35.51 36.55 35.51 36.30 9,834,833 +0.66(+1.85%)
Mar 13, 2006 35.84 35.91 34.87 35.64 9,106,839 +0.12(+0.35%)
Mar 10, 2006 34.43 35.56 34.05 35.52 14,779,007 +0.60(+1.72%)
Mar 09, 2006 36.58 36.90 34.83 34.92 12,517,558 -1.30(-3.59%)
Mar 08, 2006 35.73 36.40 35.17 36.22 16,925,898 -0.18(-0.50%)
Mar 07, 2006 37.16 37.37 35.95 36.40 13,641,371 -0.76(-2.04%)
Mar 06, 2006 38.73 38.74 36.68 37.16 13,507,378 -1.76(-4.52%)
Mar 03, 2006 39.38 39.64 38.77 38.92 6,653,229 -0.64(-1.62%)
Mar 02, 2006 38.70 40.09 38.45 39.56 12,851,786 +0.86(+2.23%)
Mar 01, 2006 38.93 39.34 38.45 38.70 9,480,622 +0.04(+0.09%)
Feb 28, 2006 40.02 40.02 38.25 38.67 17,110,942 -1.36(-3.40%)
Feb 27, 2006 41.57 41.97 39.76 40.02 12,377,406 -2.43(-5.71%)
Feb 24, 2006 41.81 42.48 41.57 42.45 6,614,906 +1.13(+2.72%)
Feb 23, 2006 42.03 42.19 41.32 41.32 8,407,587 -0.67(-1.60%)
Feb 22, 2006 41.46 42.15 40.99 42.00 6,648,301 +0.48(+1.14%)
Feb 21, 2006 41.26 42.06 41.20 41.52 7,797,571 +0.45(+1.10%)
Feb 17, 2006 41.46 41.91 40.81 41.07 8,670,234 +0.01(+0.02%)
Feb 16, 2006 39.76 41.25 39.75 41.06 9,350,462 +1.01(+2.52%)
Feb 15, 2006 40.13 41.18 39.56 40.05 10,430,614 -0.25(-0.62%)
Feb 14, 2006 39.78 40.62 39.37 40.30 9,426,012 +0.78(+1.98%)
Feb 13, 2006 39.82 40.38 38.88 39.52 10,175,221 -0.52(-1.30%)
Feb 10, 2006 41.05 41.05 39.78 40.04 10,462,093 -1.26(-3.06%)
Feb 09, 2006 41.79 42.10 41.12 41.30 10,987,661 +0.61(+1.49%)
Feb 08, 2006 41.22 41.57 40.33 40.70 11,836,372 -0.42(-1.01%)
Feb 07, 2006 43.26 43.40 41.03 41.11 14,837,586 -3.08(-6.96%)
Feb 06, 2006 43.68 44.55 43.67 44.19 6,443,275 +0.63(+1.44%)
Feb 03, 2006 44.41 45.00 43.25 43.56 8,339,974 -1.16(-2.60%)
Feb 02, 2006 45.61 45.70 44.25 44.72 8,959,844 -0.54(-1.19%)
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.