Newmont Mining Corp $23.54

down -0.21


17/4/2014 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
11/17/201167.1867.7265.8366.245,742,470
11/16/201169.1069.1167.8067.994,592,880
11/15/201169.2770.2468.6869.643,366,580
11/14/201170.3670.9668.8869.483,419,700
11/11/201169.4971.0969.4770.494,322,370
11/10/201169.7969.8267.9368.835,117,300
11/9/201171.0372.4269.2469.288,701,110
11/8/201171.9072.3570.9171.617,452,350
11/7/201169.8672.2969.6972.139,090,040
11/4/201168.7169.4568.2569.385,986,440
11/3/201167.5669.5467.1069.3311,413,000
11/2/201166.5168.0265.6366.628,788,860
11/1/201164.8167.0463.0965.638,750,600
10/31/201166.9767.8766.2966.838,035,670
10/28/201163.9868.7463.7368.499,502,050
10/27/201166.3266.9564.6866.068,631,090
10/26/201165.6766.6064.7765.798,985,050
10/25/201163.4865.7462.5664.848,665,240
10/24/201163.2764.0862.8663.825,471,560
10/21/201162.7463.3762.0862.636,311,240
10/20/201161.3562.6960.7861.647,925,220
10/19/201165.3365.4961.8562.327,377,680
10/18/201165.4965.8863.6065.507,289,190
10/17/201166.7567.3965.9566.205,442,270
10/14/201164.2066.8864.0366.866,443,320
10/13/201163.7364.2862.6863.754,835,000
10/12/201164.8565.0763.2364.075,504,950
10/11/201164.8565.2663.8964.444,110,580
10/10/201164.1065.3463.6665.273,755,410
10/7/201164.5164.6262.0663.094,934,970
10/6/201163.0864.1262.1564.065,781,330
10/5/201161.0563.2360.4763.017,451,690
10/4/201162.2862.7158.9561.2810,506,300
10/3/201164.5465.5963.2463.277,315,290
9/30/201161.5665.5561.5062.958,535,490
9/29/201162.2762.9561.1162.525,997,060
9/28/201163.4864.6261.4561.536,453,030
9/27/201166.4566.5463.0163.458,549,600
9/26/201161.9764.5961.5364.397,919,560
9/23/201163.1163.4961.1062.8611,923,600
9/22/201164.3665.8063.6465.2410,167,400
9/21/201168.9070.2367.5967.688,670,000
9/20/201166.2371.2566.1069.9015,164,500
9/19/201166.1667.3766.0066.277,749,130
9/16/201164.4665.7864.2565.727,531,740
9/15/201163.2264.3162.3264.296,348,750
9/14/201164.1464.4963.2564.177,624,880
9/13/201163.8364.8262.3664.278,357,080
9/12/201164.5565.2662.2364.078,063,180
9/9/201165.2866.6164.6765.268,227,520
9/8/201165.7266.3965.1265.669,301,450
9/7/201163.3663.8361.7163.8110,033,300
9/6/201164.6065.7763.8164.5110,385,300
9/2/201163.6364.6463.2264.4710,163,600
9/1/201162.4563.1761.7662.476,029,620
8/31/201163.1963.6561.9662.629,886,530
8/30/201162.5863.4662.0263.137,469,430
8/29/201162.5762.6061.0262.154,953,080
8/26/201160.7062.1759.4662.175,934,600
8/25/201158.9261.1057.9060.837,778,990
8/24/201161.2661.4758.8160.2611,703,000
8/23/201161.6162.3660.3061.2510,680,400
8/22/201161.0063.5560.8762.8610,457,100
8/19/201159.4360.8159.4360.089,001,520
8/18/201159.5159.9558.0558.428,281,120
8/17/201158.9859.8758.7259.064,389,960
8/16/201158.8659.9558.3258.726,993,100
8/15/201157.5859.1356.5059.027,209,300
8/12/201157.1657.7656.6157.448,705,920
8/11/201155.8058.5355.3458.3012,421,800
8/10/201156.2757.0054.8855.8115,746,800
8/9/201155.0055.4452.9255.4015,342,700
8/8/201155.9957.3654.0654.1316,853,200
8/5/201154.7756.5253.3854.4112,902,000
8/4/201157.1857.6954.2054.4413,339,700
8/3/201156.3558.0556.3557.129,131,560
8/2/201155.6156.8555.2056.137,399,230
8/1/201155.6256.1455.0055.336,534,210
7/29/201156.3757.4355.3755.6110,222,000
7/28/201158.3759.0257.1257.736,053,860
7/27/201158.7859.0957.1457.327,818,780
7/26/201158.4959.0958.0558.384,511,080
7/25/201159.1359.5758.2358.415,580,070
7/22/201158.7358.9358.1758.664,160,360
7/21/201158.3158.6557.7558.515,245,430
7/20/201157.3958.2356.7658.024,750,440
7/19/201158.2658.3457.2457.755,554,890
7/18/201158.0859.0057.6858.097,506,800
7/15/201156.9257.6356.7757.385,183,520
7/14/201157.3257.3256.4256.755,473,650
7/13/201155.9357.4955.6656.778,484,590
7/12/201154.2255.9254.1555.327,191,280
7/11/201154.2455.1654.0654.254,344,730
7/8/201155.1155.6054.4054.764,143,510
7/7/201154.5755.5954.5754.976,651,540
7/6/201154.7855.0053.6854.556,132,770
7/5/201154.3154.8654.0254.375,187,050
7/1/201153.7353.7853.0253.744,597,320
6/30/201153.6354.1153.3553.974,098,100
6/29/201153.0054.1052.9653.526,259,170
Trading Center