Newmont Mining Corp $26.61

down -0.12


21/8/2014 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
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
10/6/201163.0864.1262.1564.065,781,333
10/5/201161.0563.2360.4763.017,451,691
10/4/201162.2862.7158.9561.2810,506,273
10/3/201164.5465.5963.2463.277,315,291
9/30/201161.5665.5561.5062.958,535,488
9/29/201162.2762.9561.1162.525,997,065
9/28/201163.4864.6261.4561.536,453,034
9/27/201166.4566.5463.0163.458,549,602
9/26/201161.9764.5961.5364.397,919,558
9/23/201163.1163.4961.1062.8611,923,646
9/22/201164.3665.8063.6465.2410,167,390
9/21/201168.9070.2367.5967.688,670,003
9/20/201166.2371.2566.1069.9015,164,463
9/19/201166.1667.3766.0066.277,749,131
9/16/201164.4665.7864.2565.727,531,737
9/15/201163.2264.3162.3264.296,348,751
9/14/201164.1464.4963.2564.177,624,875
9/13/201163.8364.8262.3664.278,357,084
9/12/201164.5565.2662.2364.078,063,175
9/9/201165.2866.6164.6765.268,227,525
9/8/201165.7266.3965.1265.669,301,451
9/7/201163.3663.8361.7163.8110,033,263
9/6/201164.6065.7763.8164.5110,385,339
9/2/201163.6364.6463.2264.4710,163,582
9/1/201162.4563.1761.7662.476,029,620
8/31/201163.1963.6561.9662.629,886,534
8/30/201162.5863.4662.0263.137,469,433
8/29/201162.5762.6061.0262.154,953,077
8/26/201160.7062.1759.4662.175,934,598
8/25/201158.9261.1057.9060.837,778,992
8/24/201161.2661.4758.8160.2611,702,982
8/23/201161.6162.3660.3061.2510,680,397
8/22/201161.0063.5560.8762.8610,457,095
8/19/201159.4360.8159.4360.089,001,517
8/18/201159.5159.9558.0558.428,281,117
8/17/201158.9859.8758.7259.064,389,961
8/16/201158.8659.9558.3258.726,993,101
8/15/201157.5859.1356.5059.027,209,299
8/12/201157.1657.7656.6157.448,705,919
8/11/201155.8058.5355.3458.3012,421,789
8/10/201156.2757.0054.8855.8115,746,845
8/9/201155.0055.4452.9255.4015,342,675
8/8/201155.9957.3654.0654.1316,853,161
8/5/201154.7756.5253.3854.4112,901,961
8/4/201157.1857.6954.2054.4413,339,707
8/3/201156.3558.0556.3557.129,131,560
8/2/201155.6156.8555.2056.137,399,227
8/1/201155.6256.1455.0055.336,534,213
7/29/201156.3757.4355.3755.6110,221,978
7/28/201158.3759.0257.1257.736,053,864
7/27/201158.7859.0957.1457.327,818,780
7/26/201158.4959.0958.0558.384,511,079
7/25/201159.1359.5758.2358.415,580,074
7/22/201158.7358.9358.1758.664,160,361
7/21/201158.3158.6557.7558.515,245,426
7/20/201157.3958.2356.7658.024,750,441
7/19/201158.2658.3457.2457.755,554,891
7/18/201158.0859.0057.6858.097,506,803
7/15/201156.9257.6356.7757.385,183,517
7/14/201157.3257.3256.4256.755,473,654
7/13/201155.9357.4955.6656.778,484,590
7/12/201154.2255.9254.1555.327,191,282
7/11/201154.2455.1654.0654.254,344,731
7/8/201155.1155.6054.4054.764,143,512
7/7/201154.5755.5954.5754.976,651,539
7/6/201154.7855.0053.6854.556,132,772
7/5/201154.3154.8654.0254.375,187,051
7/1/201153.7353.7853.0253.744,597,322
6/30/201153.6354.1153.3553.974,098,105
6/29/201153.0054.1052.9653.526,259,170
6/28/201152.4752.8952.0352.764,177,589
6/27/201151.9052.8051.7052.323,889,015
6/24/201154.1554.1952.2352.278,958,281
6/23/201153.0554.0452.7353.985,654,970
6/22/201153.3154.6453.2254.097,213,257
6/21/201152.0653.4552.0553.305,319,497
6/20/201151.4252.2551.4151.824,053,601
6/17/201151.8152.1251.1051.597,435,660
Trading Center