Newmont Mining Corp $23.54

down -0.21


17/4/2014 06:40 PM  |  NYSE : NEM  
Industries : Metals & Mining / Gold
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEM historical data

Date Open High Low Close Volume
4/17/201423.7423.9023.5023.545,468,590
4/16/201423.8624.0223.5123.755,348,240
4/15/201423.8023.9423.2823.849,240,510
4/14/201424.5624.7424.2924.416,516,490
4/11/201424.7424.7824.1024.236,458,230
4/10/201425.1925.5124.6724.796,729,220
4/9/201424.8325.3624.5724.996,966,030
4/8/201424.8225.0624.6724.956,538,110
4/7/201424.2724.8524.2124.446,916,400
4/4/201424.4224.6524.0524.116,420,080
4/3/201424.0624.1823.8324.105,475,620
4/2/201423.8124.4623.7324.247,225,370
4/1/201423.5223.7423.4023.457,456,330
3/31/201423.9024.1023.3123.447,717,290
3/28/201423.0124.1322.9223.9211,288,800
3/27/201422.9723.1522.6622.9412,032,700
3/26/201423.8924.0223.0023.078,926,590
3/25/201424.0024.1923.8023.925,268,420
3/24/201424.4524.6023.7523.897,846,340
3/21/201424.9024.9024.3624.5512,369,700
3/20/201424.2624.9824.1924.5810,636,300
3/19/201424.9825.3424.4424.508,475,400
3/18/201425.4425.6225.2025.278,310,370
3/17/201425.9326.3725.5725.7711,182,900
3/14/201425.7726.2025.7226.1815,073,600
3/13/201425.0725.5324.8825.488,367,270
3/12/201424.6825.1224.5925.017,986,170
3/11/201424.3924.5524.0924.358,752,820
3/10/201424.5624.6523.9424.316,153,050
3/7/201424.5824.6423.8824.609,714,770
3/6/201424.6725.0824.5324.936,749,020
3/5/201424.2024.6624.0824.588,442,220
3/4/201423.4324.2023.2824.148,861,800
3/3/201423.9124.2523.4423.639,907,200
2/28/201423.5623.6023.0223.2611,153,500
2/27/201423.6124.0823.3723.598,346,410
2/26/201423.6623.9123.4023.569,645,560
2/25/201423.6024.0823.5623.7510,138,700
2/24/201423.4623.8223.2923.6710,768,300
2/21/201424.0324.0922.7123.3823,043,300
2/20/201423.7224.5523.6424.4610,012,300
2/19/201424.1124.3223.6823.779,792,710
2/18/201424.2624.3323.7524.2111,778,700
2/14/201424.1124.2323.4123.8313,703,100
2/13/201422.6623.5622.4623.5311,131,200
2/12/201422.8722.9422.3022.5111,876,200
2/11/201422.3123.0322.3122.9013,959,200
2/10/201421.7922.4321.7522.2012,044,100
2/7/201421.1021.6521.0221.5210,608,400
2/6/201420.9021.2620.7921.019,256,240
2/5/201421.4021.4620.8620.8710,125,300
2/4/201420.9221.3120.9021.1813,733,600
2/3/201421.7021.8521.0021.0218,142,700
1/31/201423.7023.7421.2721.6035,309,900
1/30/201423.8424.3923.8024.1010,667,900
1/29/201425.0825.2224.3224.8710,626,600
1/28/201424.3424.7624.0824.666,630,250
1/27/201424.6724.7124.1624.189,802,180
1/24/201425.4625.6524.4624.8810,561,500
1/23/201424.8125.5024.7525.1710,907,700
1/22/201424.6824.7024.0924.398,279,680
1/21/201424.3525.1224.2924.8210,740,900
1/17/201424.1824.8824.1724.5512,787,400
1/16/201423.8523.9623.5523.956,368,790
1/15/201423.2723.8123.2223.586,931,190
1/14/201423.7624.1223.2523.419,836,500
1/13/201423.9623.9623.5323.888,487,720
1/10/201423.6824.0423.5623.808,510,260
1/9/201423.2923.4123.1223.207,143,880
1/8/201423.6923.7323.3323.408,051,170
1/7/201423.8523.9823.5123.958,783,830
1/6/201424.2524.5424.0024.089,288,960
1/3/201424.1724.2923.8823.9210,234,900
1/2/201423.4724.2723.4123.9612,240,400
12/31/201322.7523.2022.6323.0312,182,700
12/30/201323.4223.4222.9122.938,049,630
12/27/201323.4523.6423.2923.596,064,020
12/26/201323.4023.5923.2023.338,405,070
12/24/201322.5023.1722.4923.154,842,260
12/23/201322.5522.7722.4022.497,757,110
12/20/201322.8322.9222.4522.6413,478,300
12/19/201322.7822.8522.3422.7611,092,100
12/18/201323.2023.6523.0623.1412,813,800
12/17/201323.1023.3623.0223.118,124,720
12/16/201323.2823.5823.0123.1611,719,500
12/13/201323.5123.5523.2023.288,165,290
12/12/201323.0023.4322.6823.2811,035,700
12/11/201324.1424.1423.3823.478,642,190
12/10/201324.2424.5724.1524.1810,227,300
12/9/201323.1723.6823.1323.608,326,840
12/6/201323.3723.5622.9723.0211,528,800
12/5/201323.2523.6923.0423.2011,671,400
12/4/201323.5624.2123.3523.8813,172,000
12/3/201323.6423.7723.2023.3811,841,600
12/2/201324.4624.6023.7923.8311,139,500
11/29/201324.8225.2024.7924.834,849,670
11/27/201324.9925.2224.3524.629,522,270
11/26/201325.1125.2724.5824.7213,531,500
11/25/201325.4325.7524.6825.5312,264,700
11/22/201325.9926.2425.6625.746,181,060
Trading Center