Newmont Mining Corp $23.99

up +0.33


23/9/2014 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
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
4/3/201251.9452.1549.8450.349,492,008
4/2/201251.5652.4151.2152.115,478,815
3/30/201251.6151.7050.6851.276,089,331
3/29/201251.3051.3450.4751.349,085,274
3/28/201252.3052.6051.3151.507,489,514
3/27/201253.6053.6052.4552.499,125,187
3/26/201254.0754.1553.1053.458,496,736
3/23/201252.6453.9152.3353.327,213,535
3/22/201252.6752.8552.0652.417,193,536
3/21/201253.8054.1253.1553.177,851,824
3/20/201253.0854.0052.5053.688,193,275
3/19/201253.7854.3553.5053.534,868,768
3/16/201253.4854.0953.1953.7512,198,569
3/15/201254.4054.9853.6953.849,902,669
3/14/201254.1054.4853.3254.3014,100,389
3/13/201255.4055.7554.6954.869,769,390
3/12/201256.7056.9055.6255.757,370,702
3/9/201256.7057.8456.1156.885,463,607
3/8/201257.1557.2456.1756.954,915,201
3/7/201257.1157.2856.1556.686,565,884
3/6/201256.9857.2755.8157.178,369,831
3/5/201258.9459.0357.7157.906,068,911
3/2/201259.3159.4758.5058.964,507,031
3/1/201259.5960.6559.4059.676,619,942
2/29/201262.1862.4359.0259.4310,833,299
2/28/201261.3362.1561.1162.004,832,229
2/27/201261.7962.6061.4561.525,767,158
2/24/201263.3564.2061.5762.517,321,359
2/23/201262.9464.4362.7163.807,674,050
2/22/201261.5863.2961.0162.787,222,179
2/21/201260.4361.7259.7661.546,941,691
2/17/201260.7860.9459.2059.454,004,431
2/16/201259.6760.6658.7760.434,517,130
2/15/201259.1460.3958.9759.605,421,420
2/14/201259.5459.5558.0658.775,591,845
2/13/201259.9659.9958.8859.413,307,605
2/10/201259.8259.9159.0059.624,468,686
2/9/201261.0761.3960.4760.643,848,661
2/8/201260.9961.4560.4760.703,452,675
2/7/201260.8561.5660.0160.864,805,362
2/6/201260.7161.1460.3560.894,550,242
2/3/201261.9162.0060.6761.017,863,722
2/2/201261.4462.5061.3562.296,112,020
2/1/201261.6861.9960.7161.126,309,750
1/31/201262.0162.3061.0261.486,602,459
1/30/201261.0261.7960.3861.225,748,483
1/27/201260.3561.7959.9661.515,832,092
1/26/201261.2861.5960.1260.457,636,411
1/25/201257.4160.6457.2460.2512,330,439
1/24/201258.6558.8257.2557.488,290,042
1/23/201259.4959.9858.9559.266,801,152
1/20/201259.7260.1558.9359.278,319,707
1/19/201259.9760.2958.6659.609,386,112
1/18/201260.2460.7759.8860.358,127,968
1/17/201263.5563.5560.3360.949,166,292
1/13/201263.6863.9262.5663.394,207,922
1/12/201263.5664.6263.5664.045,897,068
1/11/201262.7763.4062.1563.345,040,972
1/10/201262.2363.1062.1662.656,354,028
1/9/201262.3062.3461.0261.483,827,931
1/6/201262.4662.6361.3961.974,218,341
1/5/201261.4862.4561.2062.105,545,105
1/4/201261.7862.6161.4061.894,249,149
1/3/201261.4162.3261.2262.087,418,770
12/30/201160.7361.0959.6960.013,315,579
12/29/201158.3660.5158.2560.365,365,926
12/28/201161.1261.4159.0959.425,789,327
12/27/201161.6262.0961.2161.372,000,085
12/23/201161.3361.9060.8561.882,985,150
12/22/201162.4662.6060.7661.016,233,330
12/21/201162.4163.0062.0562.884,734,751
12/20/201162.2162.9661.7862.615,240,469
12/19/201162.1362.6760.8861.056,391,908
12/16/201162.4463.2061.8562.188,354,879
12/15/201162.1862.4061.0561.766,743,758
12/14/201161.4962.8560.8461.629,998,185
12/13/201164.9465.9562.8763.156,314,294
12/12/201165.2465.5264.4765.276,737,949
12/9/201166.1167.2166.0366.943,682,196
12/8/201166.9167.4265.6666.065,731,564
Trading Center