Newmont Mining Corp $25.41

up +0.05


22/7/2014 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
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
12/7/201167.0467.9766.8267.714,873,892
12/6/201165.5467.7865.0467.156,040,141
12/5/201166.6067.9565.8566.346,388,536
12/2/201169.1669.1666.9267.035,815,001
12/1/201168.8269.4067.9968.815,525,073
11/30/201167.2369.0066.7868.887,430,112
11/29/201165.5166.4565.0765.294,483,509
11/28/201165.1665.8664.7465.244,604,861
11/25/201164.2864.9063.6363.772,484,678
11/23/201165.2065.4063.9064.213,986,893
11/22/201165.9766.8165.3765.794,696,212
11/21/201164.7165.6464.1265.295,980,764
11/18/201166.5366.6364.9665.463,974,960
11/17/201167.1867.7265.8366.245,742,471
11/16/201169.1069.1167.8067.994,592,883
11/15/201169.2770.2468.6869.643,366,576
11/14/201170.3670.9668.8869.483,419,697
11/11/201169.4971.0969.4770.494,322,369
11/10/201169.7969.8267.9368.835,117,301
11/9/201171.0372.4269.2469.288,701,111
11/8/201171.9072.3570.9171.617,452,346
11/7/201169.8672.2969.6972.139,090,043
11/4/201168.7169.4568.2569.385,986,445
11/3/201167.5669.5467.1069.3311,413,049
11/2/201166.5168.0265.6366.628,788,859
11/1/201164.8167.0463.0965.638,750,604
10/31/201166.9767.8766.2966.838,035,672
10/28/201163.9868.7463.7368.499,502,050
10/27/201166.3266.9564.6866.068,631,088
10/26/201165.6766.6064.7765.798,985,051
10/25/201163.4865.7462.5664.848,665,235
10/24/201163.2764.0862.8663.825,471,560
10/21/201162.7463.3762.0862.636,311,241
10/20/201161.3562.6960.7861.647,925,216
10/19/201165.3365.4961.8562.327,377,685
10/18/201165.4965.8863.6065.507,289,187
10/17/201166.7567.3965.9566.205,442,267
10/14/201164.2066.8864.0366.866,443,319
10/13/201163.7364.2862.6863.754,835,003
10/12/201164.8565.0763.2364.075,504,950
10/11/201164.8565.2663.8964.444,110,575
10/10/201164.1065.3463.6665.273,755,414
10/7/201164.5164.6262.0663.094,934,971
Trading Center