Newmont Mining Corp $25.04

down 0.00


22/4/2014 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
2/4/201343.5944.5643.4344.105,976,110
2/1/201343.6143.7243.0143.716,313,020
1/31/201342.9743.3142.8542.969,406,320
1/30/201343.8644.3343.1043.128,941,450
1/29/201343.0143.6542.9943.397,145,780
1/28/201343.4943.5142.5542.826,510,750
1/25/201343.9644.1942.9643.367,202,680
1/24/201344.6744.8443.8944.015,554,470
1/23/201345.6245.7944.7044.765,962,790
1/22/201344.9645.7144.5645.587,031,320
1/18/201344.5645.2344.4644.896,740,650
1/17/201345.0045.0044.0044.446,516,680
1/16/201345.0245.1844.5844.755,166,080
1/15/201345.4545.7444.8945.194,137,220
1/14/201345.8645.8945.1445.303,366,470
1/11/201346.0046.0345.3345.763,836,680
1/10/201345.3546.1345.3545.955,371,260
1/9/201345.3945.4944.6144.905,568,800
1/8/201345.0045.9344.6645.566,383,510
1/7/201345.6045.7644.9545.014,853,380
1/4/201345.3046.0545.0945.945,834,150
1/3/201346.7647.2545.5045.626,018,450
1/2/201347.3447.5946.7546.907,262,320
12/31/201244.9246.8344.8446.446,560,600
12/28/201245.3545.8045.0045.035,169,850
12/27/201244.9745.8744.7645.476,080,100
12/26/201244.4045.3044.3845.084,842,480
12/24/201244.5844.5843.8544.232,595,380
12/21/201244.0045.0543.9144.5810,638,000
12/20/201243.3144.1442.9644.108,943,150
12/19/201244.2044.4243.6943.755,185,080
12/18/201244.6544.8743.7644.366,497,010
12/17/201244.2444.7644.0744.663,889,860
12/14/201244.0144.5243.7444.294,717,120
12/13/201244.5844.8643.5144.177,911,480
12/12/201245.2345.8145.0545.506,702,390
12/11/201245.0845.5745.0045.235,881,440
12/10/201244.8045.3644.8045.115,490,290
12/7/201244.5544.7444.0744.424,693,390
12/6/201244.0044.6243.8844.294,351,150
12/5/201245.1445.1443.8543.969,197,650
12/4/201244.8745.4444.6845.097,356,930
12/3/201247.1347.1345.6445.687,061,860
11/30/201247.0247.5446.4447.096,179,420
11/29/201247.4747.7446.7547.053,971,680
11/28/201246.1047.3445.9047.315,994,860
11/27/201247.2947.3346.8147.005,561,390
11/26/201247.2547.3746.7147.374,957,260
11/23/201247.3447.8046.8747.692,431,050
11/21/201246.5047.3246.2347.083,884,740
11/20/201246.6146.7546.2046.625,066,280
11/19/201246.8847.0846.4946.795,804,860
11/16/201245.4846.2345.0046.127,602,450
11/15/201245.8145.9944.5045.538,333,590
11/14/201247.3847.5145.6945.797,166,570
11/13/201247.3347.8847.0647.194,236,930
11/12/201248.1548.3247.6147.713,057,530
11/9/201249.0349.0347.9048.075,071,360
11/8/201248.5649.5848.2348.815,731,520
11/7/201248.7649.0747.8348.746,315,170
11/6/201248.6148.9248.2248.507,030,070
11/5/201249.1249.5648.2448.397,066,420
11/2/201252.0452.1348.7248.7412,217,500
11/1/201254.2254.3052.7053.227,396,280
10/31/201253.7354.9653.3054.585,000,140
10/26/201253.6453.8852.9553.314,329,080
10/25/201253.0853.7953.0853.565,037,940
10/24/201254.1354.3552.5552.586,108,580
10/23/201254.6254.8253.8053.833,977,660
10/22/201254.7355.7654.6155.493,356,410
10/19/201254.8655.3153.9654.905,358,880
10/18/201255.6555.8854.9154.974,050,370
10/17/201255.7856.3855.0656.063,666,910
10/16/201255.3155.9754.9955.883,619,900
10/15/201254.6255.0353.9454.604,065,080
10/12/201255.4255.7554.9054.944,263,590
10/11/201255.1055.8354.8355.353,504,610
10/10/201254.4055.0654.1754.853,933,220
10/9/201255.8156.2854.4954.504,271,010
10/8/201255.4556.0155.1255.762,131,000
10/5/201256.2456.6355.4955.852,983,700
10/4/201255.7856.6455.7856.244,922,500
10/3/201255.8155.9555.2155.472,763,710
10/2/201255.8956.0955.1755.673,482,430
10/1/201256.7056.8555.6055.705,560,420
9/28/201256.2556.5255.5756.024,925,080
9/27/201255.7456.6755.2056.545,804,510
9/26/201254.4755.8553.8055.266,099,100
9/25/201255.9556.5655.0455.076,492,480
9/24/201255.6055.8155.0355.266,806,400
9/21/201257.9357.9356.2356.3114,276,200
9/20/201256.4056.7956.0156.627,822,410
9/19/201257.1057.3556.5356.855,922,020
9/18/201256.6157.1556.1356.777,249,020
9/17/201257.0557.6756.2456.967,270,480
9/14/201256.3757.6556.3257.2012,656,600
9/13/201252.4255.8551.9555.4512,625,800
9/12/201252.3552.7651.0552.565,975,580
9/11/201251.6652.5851.6652.005,502,160
9/10/201251.4752.0051.1051.364,492,980
Trading Center