$22.28 -0.31 (%) Newmont Mining Corp - NYSE

Oct. 23, 2014 | 09:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEM historical data

Date Open High Low Close Volume
10/24/201254.1354.3552.5552.586,108,582
10/23/201254.6254.8253.8053.833,977,655
10/22/201254.7355.7654.6155.493,356,406
10/19/201254.8655.3153.9654.905,358,881
10/18/201255.6555.8854.9154.974,050,366
10/17/201255.7856.3855.0656.063,666,907
10/16/201255.3155.9754.9955.883,619,899
10/15/201254.6255.0353.9454.604,065,083
10/12/201255.4255.7554.9054.944,263,587
10/11/201255.1055.8354.8355.353,504,612
10/10/201254.4055.0654.1754.853,933,225
10/9/201255.8156.2854.4954.504,271,008
10/8/201255.4556.0155.1255.762,130,995
10/5/201256.2456.6355.4955.852,983,697
10/4/201255.7856.6455.7856.244,922,500
10/3/201255.8155.9555.2155.472,763,707
10/2/201255.8956.0955.1755.673,482,433
10/1/201256.7056.8555.6055.705,560,424
9/28/201256.2556.5255.5756.024,925,076
9/27/201255.7456.6755.2056.545,804,506
9/26/201254.4755.8553.8055.266,099,095
9/25/201255.9556.5655.0455.076,492,483
9/24/201255.6055.8155.0355.266,806,395
9/21/201257.9357.9356.2356.3114,276,197
9/20/201256.4056.7956.0156.627,822,412
9/19/201257.1057.3556.5356.855,922,021
9/18/201256.6157.1556.1356.777,249,024
9/17/201257.0557.6756.2456.967,270,481
9/14/201256.3757.6556.3257.2012,656,614
9/13/201252.4255.8551.9555.4512,625,835
9/12/201252.3552.7651.0552.565,975,577
9/11/201251.6652.5851.6652.005,502,164
9/10/201251.4752.0051.1051.364,492,980
9/7/201252.0752.5051.5251.696,099,590
9/6/201250.1850.9049.6850.906,194,164
9/5/201249.6149.8649.0849.623,781,370
9/4/201250.5650.5949.3649.475,474,713
8/31/201248.8050.7548.7250.687,459,482
8/30/201248.5448.8348.3248.553,358,360
8/29/201248.8449.0748.3348.474,726,008
8/28/201249.0849.3448.7348.843,109,919
8/27/201249.4649.6849.0149.044,199,717
8/24/201248.9449.4548.6549.232,922,250
8/23/201249.7549.9848.8749.046,177,236
8/22/201248.2449.3647.8049.304,673,642
8/21/201248.6149.2947.9448.254,765,515
8/20/201247.2548.0347.0147.933,929,920
8/17/201247.6747.9947.0947.164,131,885
8/16/201246.7847.8146.5547.593,539,052
8/15/201246.2346.6645.8246.633,545,001
8/14/201246.6947.1346.2246.343,019,127
8/13/201247.5747.7046.7046.923,324,317
8/10/201247.2647.7847.0047.486,272,070
8/9/201246.9847.6346.6147.203,018,740
8/8/201246.5447.3146.4946.925,831,082
8/7/201246.3146.7846.1246.634,158,284
8/6/201244.8546.9244.8446.125,192,753
8/3/201244.1044.9243.8044.675,556,757
8/2/201244.2444.6543.6243.624,869,764
8/1/201244.4045.4343.8844.416,832,316
7/31/201245.3045.7044.4444.474,642,893
7/30/201244.2945.7444.0245.266,119,779
7/27/201244.3244.5642.9544.5313,160,346
7/26/201245.9246.2545.3046.095,561,940
7/25/201245.1746.4644.7945.805,842,501
7/24/201244.6144.8344.1044.334,511,569
7/23/201244.8345.0644.3144.503,639,991
7/20/201244.9845.5244.8045.154,053,893
7/19/201244.8945.4544.5245.154,999,479
7/18/201244.8145.0044.3744.664,069,451
7/17/201245.4145.5044.4345.074,185,453
7/16/201246.1246.2345.3745.503,356,250
7/13/201245.6746.3545.5546.163,565,478
7/12/201245.4545.8444.7545.465,830,925
7/11/201246.2546.2745.6545.986,325,294
7/10/201247.9848.3446.3146.424,714,257
7/9/201247.8048.0947.3947.724,349,268
7/6/201248.3948.6647.5647.913,458,526
7/5/201249.4149.6748.8349.043,264,998
7/3/201249.2349.8448.8949.733,261,200
7/2/201248.2948.8847.9348.494,470,573
6/29/201248.6548.6547.6448.515,683,642
6/28/201247.2347.9546.4147.126,200,226
6/27/201248.1048.2347.2748.153,682,903
6/26/201248.3048.8047.3647.945,107,974
6/25/201247.9349.2047.6548.795,574,673
6/22/201247.8248.4947.2647.964,061,088
6/21/201249.1449.3847.7947.806,609,537
6/20/201250.2051.1749.4050.366,450,500
6/19/201250.9951.0450.1150.704,758,845
6/18/201250.0650.9749.5350.855,223,501
6/15/201251.2251.3849.9750.2810,087,689
6/14/201250.9151.0250.0650.696,708,698
6/13/201250.8151.3050.2850.726,130,446
6/12/201249.9850.7049.6950.525,440,186
6/11/201250.4050.7349.2249.485,099,085
6/8/201249.7750.5349.1350.284,696,548
6/7/201251.8852.2149.8350.697,846,016
6/6/201252.2852.3350.7651.708,462,762
6/5/201251.7351.9351.2551.357,253,960
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center