Newmont Mining Corp $25.49

down -0.43


24/4/2014 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
2/9/201158.1858.5757.4457.885,448,150
2/8/201157.9458.4657.8558.275,796,100
2/7/201157.4057.7056.8557.154,318,650
2/4/201158.0858.1056.6256.977,498,430
2/3/201156.3257.5055.6557.338,865,960
2/2/201156.8856.8855.4355.655,074,190
2/1/201155.4556.5655.0756.516,310,550
1/31/201154.9055.4854.5255.078,082,700
1/28/201155.0556.2954.3055.0010,469,700
1/27/201156.8356.9555.0555.378,245,370
1/26/201155.7657.0955.6057.059,069,210
1/25/201154.9556.2254.8855.888,553,430
1/24/201155.1756.2054.8655.176,872,990
1/21/201155.3856.1555.0855.848,440,650
1/20/201154.6555.9454.4155.7110,674,200
1/19/201156.9057.0155.2355.468,052,120
1/18/201156.4756.7956.0456.567,646,400
1/14/201156.4956.6155.1955.7210,879,000
1/13/201157.8957.9456.3956.816,962,720
1/12/201158.1358.1756.9057.799,290,420
1/11/201158.2858.3957.6858.215,643,220
1/10/201157.5157.9456.7157.756,708,960
1/7/201156.9558.2556.8856.899,066,960
1/6/201158.0958.4756.3856.9412,008,300
1/5/201158.2858.5757.5958.168,811,870
1/4/201159.8960.2658.2559.0811,589,600
1/3/201161.8562.2160.9561.096,081,330
12/31/201061.2261.7261.1261.432,669,340
12/30/201061.0161.4360.9061.082,843,340
12/29/201061.5561.7761.0061.193,195,320
12/28/201061.2661.8360.7461.554,429,100
12/27/201060.1060.3159.5660.092,648,240
12/23/201059.1160.6359.0260.083,283,480
12/22/201059.8860.1259.2559.313,050,090
12/21/201060.2560.2959.5860.043,118,990
12/20/201059.9860.3259.0760.195,085,140
12/17/201059.8060.0859.0259.408,014,160
12/16/201060.3360.5659.2659.906,947,750
12/15/201060.8061.6860.5060.574,690,180
12/14/201061.7362.5861.0161.746,496,120
12/13/201062.0162.6261.6661.876,067,050
12/10/201059.8861.5559.7161.425,711,030
12/9/201061.2661.3659.8560.266,956,470
12/8/201061.9262.8260.6360.837,334,210
12/7/201063.9664.0562.3362.529,312,710
12/6/201062.5363.4862.4563.455,602,210
12/3/201061.1862.6561.1762.365,974,470
12/2/201059.8261.3459.8060.515,690,590
12/1/201058.9359.7858.1859.658,669,540
11/30/201058.6159.5758.3358.838,228,960
11/29/201058.1758.3057.3158.099,758,470
11/26/201059.0059.2958.3358.543,723,240
11/24/201060.9161.1159.7559.945,007,880
11/23/201060.9561.8360.5360.596,446,330
11/22/201060.3361.1059.6560.945,580,400
11/19/201060.2061.1660.0660.345,766,150
11/18/201060.4761.0060.1960.355,991,810
11/17/201059.5160.6759.3359.595,866,030
11/16/201060.3560.9058.7659.3910,443,700
11/15/201061.4161.9860.5860.664,911,840
11/12/201062.0362.8060.7161.556,020,700
11/11/201062.6363.3061.7163.025,452,770
11/10/201060.9062.4660.2562.319,321,680
11/9/201063.3663.7859.9160.5112,398,100
11/8/201061.3562.8361.1562.636,700,570
11/5/201061.0461.6660.6761.627,576,870
11/4/201060.7361.5760.1661.528,652,220
11/3/201059.5959.7457.9059.119,250,380
11/2/201061.8761.9559.2559.899,118,450
11/1/201061.4261.4360.5761.235,188,410
10/29/201060.3761.1359.7760.865,248,700
10/28/201058.8960.0658.7159.816,302,930
10/27/201059.0659.0657.5258.408,503,910
10/26/201058.9760.0758.5159.465,407,910
10/25/201060.4860.8759.0759.376,353,790
10/22/201059.3659.5058.7559.375,845,770
10/21/201060.3860.9858.4159.228,737,670
10/20/201060.0461.5359.9160.485,108,790
10/19/201060.5060.9659.6459.939,397,220
10/18/201061.6762.8261.2062.495,375,200
10/15/201062.0862.1961.1061.887,891,140
10/14/201063.2163.3062.1262.547,103,110
10/13/201062.6463.6262.5463.1810,258,600
10/12/201061.9462.1361.1162.005,990,720
10/11/201062.4363.0061.3562.546,232,620
10/8/201063.1663.3262.6262.896,188,000
10/7/201065.1765.1762.1463.0310,353,700
10/6/201063.9464.9663.4664.725,567,240
10/5/201064.1264.9863.5763.679,491,210
10/4/201063.4463.4962.0062.744,473,760
10/1/201063.7364.2463.3463.684,770,150
9/30/201063.9064.0561.8162.817,981,440
9/29/201064.3864.4663.5063.906,368,870
9/28/201061.8164.4561.3064.238,573,510
9/27/201063.8263.8862.4762.654,877,310
9/24/201064.5264.8763.1663.405,448,910
9/23/201064.9865.2563.7863.855,909,390
9/22/201064.5065.5064.3564.947,501,140
9/21/201063.1064.4061.9664.139,347,010
9/20/201063.0963.5062.7163.274,626,350
Trading Center