Newmont Mining Corp $26.63

down -0.10


21/8/2014 03:56 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
11/1/201326.9727.0625.8825.9815,063,231
10/31/201327.5327.6626.9327.269,313,639
10/30/201328.0428.4727.0628.049,020,738
10/29/201328.0128.2227.5327.656,606,136
10/28/201327.8528.5027.5128.089,074,268
10/25/201327.5028.0227.3727.838,791,910
10/24/201327.7228.1627.5927.6514,327,386
10/23/201328.4028.4927.2827.299,154,866
10/22/201327.7528.7127.7528.469,769,048
10/21/201327.0627.5127.0127.505,206,820
10/18/201327.1227.2926.8126.925,135,162
10/17/201326.8827.4226.6527.069,440,311
10/16/201326.0126.2725.7125.887,096,767
10/15/201325.5626.1625.3326.1011,650,817
10/14/201325.9226.0225.5725.746,981,576
10/11/201325.8725.9225.5025.6211,408,715
10/10/201326.5826.6426.0226.307,410,202
10/9/201326.1926.7625.8126.509,555,823
10/8/201327.2127.4726.2926.357,933,189
10/7/201326.9527.2826.8527.176,380,637
10/4/201326.9627.0726.5726.805,443,098
10/3/201327.4127.6826.9426.966,795,822
10/2/201327.4827.7927.3327.539,921,375
10/1/201327.4127.5026.7327.2113,805,828
9/30/201327.7428.3927.7028.108,034,767
9/27/201328.3928.8127.8327.988,100,946
9/26/201328.3628.6927.7828.176,433,425
9/25/201328.1628.8327.9528.318,089,881
9/24/201327.7028.2927.3928.008,518,772
9/23/201328.1328.7527.7927.888,633,543
9/20/201329.5229.5228.0728.0717,727,824
9/19/201330.9230.9729.3329.7810,496,146
9/18/201328.3931.1228.1230.8714,844,120
9/17/201328.2928.5227.9828.526,112,639
9/16/201328.2028.7627.9828.139,134,483
9/13/201328.1528.6827.7328.2010,408,254
9/12/201328.7028.8628.2028.2310,806,056
9/11/201329.2329.6329.0329.467,363,584
9/10/201329.9029.9629.1529.209,576,302
9/9/201330.4930.7530.0730.386,395,910
9/6/201330.7931.1830.3430.437,382,170
9/5/201331.4631.5330.2030.3010,801,062
9/4/201331.1731.7030.8531.627,005,902
9/3/201332.0032.1831.2731.477,680,507
8/30/201331.3832.1431.2731.777,643,427
8/29/201331.1332.1230.7231.839,469,992
8/28/201332.3732.9631.2331.349,752,735
8/27/201334.0834.2732.0232.1110,083,638
8/26/201333.1933.8432.7733.297,491,532
8/23/201332.1433.6332.0733.007,104,726
8/22/201332.3132.9532.0132.176,518,943
8/21/201332.5832.7731.8231.846,599,012
8/20/201332.0533.1231.9432.817,179,382
8/19/201332.3732.7731.9132.086,790,876
8/16/201333.3533.9032.1432.3813,107,892
8/15/201331.5933.3831.4533.2213,755,254
8/14/201330.3232.1030.2231.9412,370,227
8/13/201330.7630.7629.8630.087,900,764
8/12/201330.3931.2430.3030.9011,570,214
8/9/201328.7329.7828.2129.5110,214,034
8/8/201326.8029.0326.7228.7813,608,951
8/7/201326.6127.0426.4326.488,279,489
8/6/201328.1028.1526.6126.6313,004,722
8/5/201328.7929.1628.3728.486,595,212
8/2/201329.6030.1728.7128.799,403,573
8/1/201330.2430.3529.5029.598,154,045
7/31/201330.0330.5829.4430.009,465,051
7/30/201329.8930.3429.6130.157,056,355
7/29/201330.3830.5029.6030.119,566,755
7/26/201329.4330.4428.5030.3810,741,283
7/25/201329.3730.7229.2629.938,694,909
7/24/201331.0431.0529.0929.619,222,310
7/23/201330.3431.4129.9531.148,958,036
7/22/201329.8530.6829.7530.359,266,310
7/19/201328.4428.9528.2028.698,715,070
7/18/201328.3128.4527.7628.065,414,950
7/17/201328.6429.0028.0028.038,000,978
7/16/201327.7828.7427.7328.459,441,253
7/15/201327.5527.6927.1627.575,790,247
7/12/201327.9427.9427.1327.437,777,858
7/11/201327.6728.3027.4028.1212,732,659
7/10/201327.0927.1926.4726.6111,386,437
7/9/201327.2227.5026.5827.0712,729,791
7/8/201328.1728.2627.0027.0210,257,092
7/5/201328.1128.1226.9727.7810,037,381
7/3/201329.4029.8128.8329.026,104,380
7/2/201329.9030.1228.8629.1710,361,406
7/1/201330.3130.6929.1630.1812,433,934
6/28/201327.5830.2527.4429.9521,349,943
6/27/201327.6128.2327.3227.7112,909,425
6/26/201327.9528.0827.0727.2214,953,121
6/25/201329.1829.4528.4128.939,038,823
6/24/201329.4529.6328.2929.0210,227,199
6/21/201330.0030.3728.8530.0514,883,841
6/20/201330.7430.8329.4029.7516,751,663
6/19/201332.6233.2331.8231.906,886,886
6/18/201333.2333.2731.9732.596,809,663
6/17/201333.2433.6333.1533.444,215,240
6/14/201333.8133.8933.0133.194,417,512
6/13/201333.0533.7032.7133.665,898,004
Trading Center