Newmont Mining Corp $26.39

down -0.22


22/8/2014 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
8/24/201248.9449.4548.6549.232,922,250
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
6/4/201250.6551.5949.5551.558,057,144
6/1/201249.2451.1548.2350.3013,108,758
5/31/201247.9448.3746.6047.167,269,693
5/30/201247.4448.7447.0947.847,980,448
5/29/201249.5249.6547.6048.187,537,551
5/25/201248.7749.3448.2248.825,337,662
5/24/201248.8249.8447.7048.639,171,190
5/23/201246.8848.7045.9648.578,840,388
5/22/201247.5048.6646.8647.197,253,892
5/21/201245.9647.5045.7547.377,566,814
5/18/201245.9747.0045.4645.588,050,692
5/17/201244.1946.1943.9045.268,352,980
5/16/201243.3744.8343.2343.518,007,119
5/15/201244.6245.1943.3443.396,590,211
5/14/201244.6645.7344.0644.676,209,294
5/11/201245.7946.3045.2745.364,868,793
5/10/201247.0547.2246.0746.205,594,051
5/9/201244.1347.2343.9546.5411,235,804
5/8/201245.3945.7244.2244.769,236,159
5/7/201246.0946.4645.2546.145,341,164
5/4/201245.6846.6745.4546.167,774,275
5/3/201246.6346.8545.3445.597,101,062
5/2/201247.7247.8346.6047.104,669,050
5/1/201247.7048.3747.5648.054,476,559
4/30/201247.6747.8947.0147.655,859,777
4/27/201248.8548.9747.6147.867,889,579
4/26/201247.5348.1046.9047.736,617,310
4/25/201246.8147.6446.3247.477,026,591
4/24/201246.5046.7846.0946.374,153,056
4/23/201246.7846.7845.2246.3012,620,690
4/20/201247.8548.3547.2247.255,669,210
4/19/201248.1648.5747.6547.815,223,682
4/18/201248.0748.4047.5147.895,609,427
4/17/201248.2748.8348.0848.336,294,981
4/16/201248.6648.9348.0148.176,489,488
4/13/201249.4849.9048.6848.686,706,379
4/12/201248.0249.6047.8949.557,726,718
4/11/201249.1049.1747.8048.007,875,061
4/10/201247.9149.5547.8748.9710,937,426
4/9/201248.0048.5847.8048.006,859,469
4/5/201248.6248.9847.4747.738,900,570
4/4/201249.5149.5147.5948.5313,611,278
Trading Center