$19.53 -0.18 (%) Newmont Mining Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEM historical data

Date Open High Low Close Volume
12/3/201247.1347.1345.6445.687,061,863
11/30/201247.0247.5446.4447.096,179,416
11/29/201247.4747.7446.7547.053,971,685
11/28/201246.1047.3445.9047.315,994,862
11/27/201247.2947.3346.8147.005,561,394
11/26/201247.2547.3746.7147.374,957,256
11/23/201247.3447.8046.8747.692,431,051
11/21/201246.5047.3246.2347.083,884,743
11/20/201246.6146.7546.2046.625,066,284
11/19/201246.8847.0846.4946.795,804,865
11/16/201245.4846.2345.0046.127,602,449
11/15/201245.8145.9944.5045.538,333,592
11/14/201247.3847.5145.6945.797,166,571
11/13/201247.3347.8847.0647.194,236,927
11/12/201248.1548.3247.6147.713,057,526
11/9/201249.0349.0347.9048.075,071,359
11/8/201248.5649.5848.2348.815,731,520
11/7/201248.7649.0747.8348.746,315,171
11/6/201248.6148.9248.2248.507,030,071
11/5/201249.1249.5648.2448.397,066,416
11/2/201252.0452.1348.7248.7412,217,515
11/1/201254.2254.3052.7053.227,396,281
10/31/201253.7354.9653.3054.585,000,139
10/26/201253.6453.8852.9553.314,329,078
10/25/201253.0853.7953.0853.565,037,937
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center