Newmont Mining Corp $26.52

up +0.02


27/8/2014 04:00 PM  |  NYSE : NEM  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEM historical data

Date Open High Low Close Volume
8/27/201426.4526.7526.3926.523,285,961
8/26/201426.3326.5726.2826.503,477,783
8/25/201426.3626.3725.7925.984,030,990
8/22/201426.6526.6526.2526.393,772,893
8/21/201426.3126.6926.0726.616,841,380
8/20/201426.7726.9526.6126.733,957,690
8/19/201426.9527.0226.7126.834,136,031
8/18/201426.8726.9326.5326.824,734,059
8/15/201426.5827.0026.5826.895,380,657
8/14/201427.1227.3226.8627.054,960,791
8/13/201427.1427.4026.9927.074,977,535
8/12/201426.6527.3526.6127.068,333,793
8/11/201426.3726.6326.3026.533,771,379
8/8/201426.3226.5026.1126.394,405,470
8/7/201426.2826.2826.0026.185,331,123
8/6/201426.2026.5425.9126.088,999,729
8/5/201425.3825.9325.2725.785,632,284
8/4/201425.1725.7425.1725.637,706,480
8/1/201425.1425.3624.7725.206,341,637
7/31/201425.2825.4124.9124.916,439,893
7/30/201425.6025.7325.0425.595,270,960
7/29/201425.6825.7625.5325.546,562,534
7/28/201425.0825.7125.0325.645,554,926
7/25/201424.6625.2324.6025.155,551,128
7/24/201425.0425.0924.6524.786,670,830
7/23/201425.3825.4625.1325.194,503,611
7/22/201425.3325.5525.2425.414,119,610
7/21/201425.4225.6025.0725.364,550,494
7/18/201425.1825.5324.9025.425,662,110
7/17/201425.3025.6425.1125.456,085,154
7/16/201424.8825.6124.8825.228,409,460
7/15/201425.3725.5224.6624.6910,525,008
7/14/201425.1925.6425.0325.325,713,939
7/11/201425.4926.1725.4325.936,778,946
7/10/201425.9726.0425.3025.449,974,556
7/9/201424.9925.6924.9525.539,526,444
7/8/201424.8724.9624.4824.807,248,827
7/7/201424.9925.1424.6824.735,365,565
7/3/201425.1425.2124.8725.193,839,529
7/2/201425.1125.5025.0525.364,465,667
7/1/201425.4825.7224.7825.085,857,103
6/30/201425.0325.5424.8225.446,524,056
6/27/201425.0025.3624.8825.195,096,262
6/26/201424.7925.0924.4625.076,636,701
6/25/201424.7025.0324.5424.885,317,866
6/24/201425.2825.4224.6724.695,886,597
6/23/201424.8125.2524.5825.195,643,827
6/20/201424.5324.9224.2924.8614,265,736
6/19/201424.0724.5923.9124.5412,448,121
6/18/201423.3323.7423.2323.745,886,557
6/17/201422.9923.4322.8923.314,414,903
6/16/201423.5023.5223.0723.164,283,270
6/13/201423.2423.4822.9123.404,684,707
6/12/201423.1523.4623.0723.306,296,516
6/11/201422.8523.1922.8523.095,646,147
6/10/201422.7823.0222.5722.785,020,174
6/9/201423.0923.1222.6122.674,583,391
6/6/201422.9623.1922.8023.113,680,621
6/5/201422.9123.1622.6723.025,021,053
6/4/201422.7323.0822.6022.894,973,865
6/3/201422.5222.8322.2222.825,429,888
6/2/201422.7822.9322.4522.584,136,806
5/30/201422.6922.9022.5422.894,975,154
5/29/201422.3023.0122.2622.765,896,771
5/28/201422.5822.6222.2222.487,531,020
5/27/201423.2223.2222.6122.687,566,975
5/23/201423.3723.6223.3423.403,652,645
5/22/201423.7123.7523.3123.363,741,030
5/21/201423.5123.6123.4223.594,098,263
5/20/201423.3223.6823.2823.624,104,072
5/19/201424.1224.1323.2723.348,432,725
5/16/201424.2424.2423.7723.994,389,502
5/15/201424.3824.5524.1424.294,184,153
5/14/201424.9124.9924.5924.633,563,568
5/13/201424.4924.9724.4924.683,201,291
5/12/201424.3224.6724.3224.514,430,780
5/9/201424.0324.1223.7124.023,506,003
5/8/201423.9924.1923.7824.004,286,755
5/7/201424.2724.2923.7824.018,356,738
5/6/201424.8224.8224.5024.603,488,875
5/5/201425.0225.0224.7124.853,881,957
5/2/201424.5724.9424.4024.725,709,525
5/1/201424.6924.8924.3324.536,982,877
4/30/201424.8625.0624.5624.836,504,869
4/29/201424.6925.2724.6925.0210,763,138
4/28/201425.1825.3924.6124.6716,927,676
4/25/201425.6926.5025.6126.4511,560,549
4/24/201425.6225.8025.2725.4911,985,403
4/23/201425.0026.2624.9725.9212,694,818
4/22/201424.9825.2024.3225.0413,740,046
4/21/201425.4525.4624.6025.0516,057,489
4/17/201423.7423.9023.5023.545,468,587
4/16/201423.8624.0223.5123.755,348,240
4/15/201423.8023.9423.2823.849,240,514
4/14/201424.5624.7424.2924.416,516,488
4/11/201424.7424.7824.1024.236,458,229
4/10/201425.1925.5124.6724.796,729,223
4/9/201424.8325.3624.5724.996,966,026
4/8/201424.8225.0624.6724.956,538,114
4/7/201424.2724.8524.2124.446,916,399
Trading Center