Newmont Mining Corp $24.91

down -0.68


31/7/2014 04:01 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
5/24/201154.5055.6554.4055.215,834,386
5/23/201154.3255.4354.0554.276,863,121
5/20/201154.0954.8152.8854.085,754,105
5/19/201153.5954.3753.5354.063,450,355
5/18/201153.8954.2653.4253.804,313,809
5/17/201152.7053.8552.5553.535,575,215
5/16/201152.5254.2752.3152.947,114,089
5/13/201153.3454.1652.1652.785,803,127
5/12/201153.2753.9352.6453.266,351,369
5/11/201154.4454.6552.9053.416,849,224
5/10/201154.8954.8954.1354.654,115,562
5/9/201154.1654.9254.1454.684,755,667
5/6/201155.3755.8253.7253.728,572,437
5/5/201156.0056.8554.1554.698,629,937
5/4/201156.1456.8755.2256.437,915,678
5/3/201157.4157.9355.7356.228,233,356
5/2/201157.5458.9057.0957.577,428,487
4/29/201158.7259.4058.0958.619,239,270
4/28/201158.9759.6158.3658.795,830,464
4/27/201158.0459.1757.1758.956,612,831
4/26/201157.7357.8956.9557.855,683,245
4/25/201159.4859.6157.7657.795,009,122
4/21/201159.4360.4558.9359.236,271,849
4/20/201159.3359.8758.3258.857,336,130
4/19/201157.8758.6957.7358.636,914,819
4/18/201158.0158.3957.2157.877,820,038
4/15/201157.7958.3057.3157.757,180,673
4/14/201156.4557.8556.3457.536,912,910
4/13/201157.6557.7356.1656.325,914,257
4/12/201156.4357.7356.3557.246,910,955
4/11/201157.6458.6556.5456.957,781,198
4/8/201158.8259.2857.5657.998,052,545
4/7/201157.0758.7356.5858.2913,160,449
4/6/201157.1057.3155.9956.458,357,505
4/5/201154.4857.0854.2056.9810,501,735
4/4/201154.4955.9254.4154.595,396,802
4/1/201154.4354.7853.7254.375,227,870
3/31/201154.4655.0854.1354.585,305,718
3/30/201153.8754.3953.3354.125,850,780
3/29/201153.3653.5452.6553.497,717,574
3/28/201153.5854.0952.9853.275,255,041
3/25/201154.7954.9953.6653.966,122,764
3/24/201154.8555.6054.0954.529,190,526
3/23/201153.2955.0253.1254.839,615,589
3/22/201151.5853.5751.3753.179,117,221
3/21/201151.5251.9451.0251.706,884,795
3/18/201151.2751.9150.7650.899,400,214
3/17/201150.8951.0450.1650.827,011,356
3/16/201152.2852.3050.0550.3910,144,546
3/15/201150.6352.2550.5752.108,903,236
3/14/201152.4252.7951.6752.335,917,700
3/11/201151.3352.7151.1852.126,283,920
3/10/201151.8352.3451.2951.498,478,578
3/9/201153.0253.1251.6652.5810,259,572
3/8/201153.1853.4052.1153.0010,470,751
3/7/201155.1555.2253.6853.687,477,619
3/4/201153.7155.0553.7154.278,285,879
3/3/201154.2054.2052.6953.6013,254,516
3/2/201155.9856.3454.3354.739,317,157
3/1/201155.8356.4755.6556.098,569,063
2/28/201154.5255.2954.1455.276,338,770
2/25/201154.9655.8454.0754.469,810,816
2/24/201159.0859.1554.4754.7619,107,565
2/23/201158.7560.1958.5159.118,096,658
2/22/201159.3259.8058.1258.166,974,706
2/18/201159.0759.7158.4858.507,724,785
2/17/201158.3259.1057.9558.964,240,618
2/16/201158.2858.4257.5057.974,581,198
2/15/201157.8458.4457.7658.044,948,082
2/14/201157.1157.6256.9557.193,801,407
2/11/201157.0957.7656.4756.884,960,142
2/10/201157.4957.5556.5056.986,036,661
2/9/201158.1858.5757.4457.885,448,154
2/8/201157.9458.4657.8558.275,796,099
2/7/201157.4057.7056.8557.154,318,651
2/4/201158.0858.1056.6256.977,498,426
2/3/201156.3257.5055.6557.338,865,963
2/2/201156.8856.8855.4355.655,074,194
2/1/201155.4556.5655.0756.516,310,546
1/31/201154.9055.4854.5255.078,082,705
1/28/201155.0556.2954.3055.0010,469,656
1/27/201156.8356.9555.0555.378,245,370
1/26/201155.7657.0955.6057.059,069,214
1/25/201154.9556.2254.8855.888,553,430
1/24/201155.1756.2054.8655.176,872,994
1/21/201155.3856.1555.0855.848,440,653
1/20/201154.6555.9454.4155.7110,674,176
1/19/201156.9057.0155.2355.468,052,123
1/18/201156.4756.7956.0456.567,646,404
1/14/201156.4956.6155.1955.7210,878,951
1/13/201157.8957.9456.3956.816,962,717
1/12/201158.1358.1756.9057.799,290,422
1/11/201158.2858.3957.6858.215,643,220
1/10/201157.5157.9456.7157.756,708,958
1/7/201156.9558.2556.8856.899,066,957
1/6/201158.0958.4756.3856.9412,008,328
1/5/201158.2858.5757.5958.168,811,869
1/4/201159.8960.2658.2559.0811,589,596
1/3/201161.8562.2160.9561.096,081,333
12/31/201061.2261.7261.1261.432,669,341
Trading Center