Newmont Mining Corp $26.73

down -0.10


20/8/2014 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
6/12/201332.9433.5432.6533.336,374,737
6/11/201333.3333.7332.7632.816,222,954
6/10/201333.6734.1533.4333.905,114,946
6/7/201334.4134.4233.7034.116,447,882
6/6/201334.4635.3434.3834.957,142,188
6/5/201334.5635.1434.1634.606,813,496
6/4/201334.4734.6333.5834.456,601,154
6/3/201334.4035.4434.3034.888,030,366
5/31/201334.1334.2933.6734.289,012,411
5/30/201333.6934.4833.6334.349,522,491
5/29/201332.2233.1332.1233.107,393,522
5/28/201332.0132.6531.5232.056,157,445
5/24/201332.1532.5931.6531.976,072,666
5/23/201332.4232.7431.8032.226,922,031
5/22/201332.4333.1231.5131.969,599,927
5/21/201331.5932.2231.3931.948,500,209
5/20/201330.6632.3930.4232.2811,315,682
5/17/201331.2731.3230.3030.6312,117,940
5/16/201331.1731.9130.6331.439,623,709
5/15/201332.2132.2831.4531.579,295,938
5/14/201332.5433.0832.3532.515,166,177
5/13/201332.9432.9432.3132.624,808,562
5/10/201332.5033.1232.1033.127,019,685
5/9/201333.4334.2532.9433.167,046,134
5/8/201332.8734.0732.7833.916,978,619
5/7/201332.6932.7432.0832.458,652,618
5/6/201333.2933.4833.0433.074,865,273
5/3/201332.7833.4332.7033.006,973,261
5/2/201332.7932.9932.1932.666,347,650
5/1/201332.1532.9731.7632.5910,649,502
4/30/201333.1433.3231.3332.4017,568,994
4/29/201333.8434.2733.6433.975,834,168
4/26/201334.5034.5433.2333.479,658,953
4/25/201334.8835.1334.2334.3311,158,677
4/24/201333.2734.5033.0534.3310,938,010
4/23/201333.1233.1631.7732.4310,160,819
4/22/201333.4333.9232.8033.409,701,831
4/19/201333.4033.5732.3032.989,134,749
4/18/201332.6133.1132.2032.7711,663,343
4/17/201333.6633.8232.1332.3615,993,342
4/16/201334.6934.8433.5333.7813,914,475
4/15/201334.3634.7433.5133.9222,566,924
4/12/201338.1138.2136.3536.3714,378,298
4/11/201339.0739.3238.5938.656,476,671
4/10/201339.6739.8538.8638.997,063,961
4/9/201339.1340.6439.0240.038,593,486
4/8/201339.2839.5238.7439.016,578,022
4/5/201339.7640.3239.1539.378,504,229
4/4/201338.4139.2838.0739.127,521,524
4/3/201339.6940.0138.3238.4711,823,714
4/2/201341.0041.1039.7539.837,999,690
4/1/201342.0042.0041.2241.394,401,545
3/28/201341.5141.9441.3441.896,402,368
3/27/201341.1341.8640.9341.745,638,858
3/26/201340.9741.1340.5341.085,628,163
3/25/201341.5641.6241.0641.095,565,320
3/22/201341.2241.6541.1441.614,540,916
3/21/201340.6341.8440.6041.458,805,674
3/20/201340.3440.6440.1140.384,253,259
3/19/201339.8540.7239.8040.376,915,099
3/18/201340.1340.7039.9940.035,623,182
3/15/201339.5439.8439.4139.689,673,978
3/14/201338.9239.6538.8539.596,241,132
3/13/201339.7739.8038.8838.997,476,124
3/12/201339.3440.2039.3439.666,670,035
3/11/201339.2339.4338.7738.895,499,442
3/8/201339.7640.0839.2039.2510,085,554
3/7/201340.1540.8839.8839.937,758,338
3/6/201338.5840.0438.5040.019,579,551
3/5/201339.2939.3538.5538.608,590,483
3/4/201339.6439.7438.6039.009,787,131
3/1/201340.3740.5939.5639.629,495,249
2/28/201340.6440.8440.1340.2910,849,681
2/27/201341.2241.2540.5840.628,867,608
2/26/201341.1541.7240.8341.449,945,394
2/25/201341.1941.6040.8040.968,506,034
2/22/201341.5641.7640.7340.8210,384,794
2/21/201340.6941.4840.5140.5510,184,514
2/20/201342.5442.5440.4440.5614,311,110
2/19/201343.0843.3942.7942.908,081,423
2/15/201343.6843.8042.7943.2713,871,831
2/14/201344.9445.0944.3844.557,641,317
2/13/201345.2645.4844.8244.855,481,407
2/12/201344.4045.3044.3845.286,451,123
2/11/201344.5744.6744.1544.494,171,955
2/8/201345.1845.2744.7744.934,763,342
2/7/201344.7945.8244.5145.255,098,092
2/6/201344.2245.1744.2045.044,981,130
2/5/201344.3444.4744.0144.334,107,918
2/4/201343.5944.5643.4344.105,976,111
2/1/201343.6143.7243.0143.716,313,018
1/31/201342.9743.3142.8542.969,406,322
1/30/201343.8644.3343.1043.128,941,454
1/29/201343.0143.6542.9943.397,145,780
1/28/201343.4943.5142.5542.826,510,750
1/25/201343.9644.1942.9643.367,202,678
1/24/201344.6744.8443.8944.015,554,467
1/23/201345.6245.7944.7044.765,962,791
1/22/201344.9645.7144.5645.587,031,315
1/18/201344.5645.2344.4644.896,740,651
Trading Center