Skip to main content

Newmont Mining (NY: NEM )

47.47 +1.71 (+3.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 36.75 39.54 36.55 39.46 29,034,018 +3.46(+9.60%)
Oct 30, 2007 36.59 36.65 35.68 36.00 9,136,555 -0.95(-2.58%)
Oct 29, 2007 37.04 37.41 36.48 36.96 7,641,550 +0.08(+0.21%)
Oct 26, 2007 36.40 37.06 36.12 36.88 10,588,863 +1.09(+3.03%)
Oct 25, 2007 36.00 36.16 35.54 35.79 7,512,172 +0.01(+0.02%)
Oct 24, 2007 35.38 35.93 35.07 35.79 7,833,488 +0.29(+0.83%)
Oct 23, 2007 35.06 35.56 34.73 35.49 7,318,853 +0.63(+1.80%)
Oct 22, 2007 34.85 35.34 34.47 34.86 10,676,964 -0.53(-1.51%)
Oct 19, 2007 35.77 35.93 35.20 35.40 16,077,684 -0.37(-1.04%)
Oct 18, 2007 35.46 36.16 35.35 35.77 8,333,086 +0.63(+1.79%)
Oct 17, 2007 36.84 36.94 34.77 35.14 20,186,174 -1.45(-3.96%)
Oct 16, 2007 36.59 36.90 36.36 36.59 7,226,222 -0.33(-0.90%)
Oct 15, 2007 37.25 37.41 36.61 36.93 10,630,445 +0.05(+0.13%)
Oct 12, 2007 36.48 37.00 36.29 36.88 7,354,545 +0.42(+1.15%)
Oct 11, 2007 36.13 37.02 35.97 36.46 14,602,539 +0.63(+1.75%)
Oct 10, 2007 35.91 36.38 35.70 35.83 8,594,535 +0.16(+0.43%)
Oct 09, 2007 34.73 35.68 34.73 35.68 7,096,812 +0.92(+2.65%)
Oct 08, 2007 34.96 35.12 34.34 34.75 6,215,357 -0.57(-1.60%)
Oct 05, 2007 34.85 35.81 34.58 35.32 8,833,555 +0.40(+1.13%)
Oct 04, 2007 34.46 35.07 34.30 34.92 7,433,230 +0.23(+0.67%)
Oct 03, 2007 35.06 35.27 34.53 34.69 5,635,999 -0.30(-0.86%)
Oct 02, 2007 35.23 35.26 34.58 34.99 11,791,058 -0.68(-1.91%)
Oct 01, 2007 34.85 35.88 34.83 35.68 10,978,253 +1.00(+2.88%)
Sep 28, 2007 34.90 35.45 34.54 34.68 12,132,497 +0.16(+0.45%)
Sep 27, 2007 34.94 34.98 33.94 34.52 14,696,385 -0.29(-0.82%)
Sep 26, 2007 37.10 37.41 34.11 34.81 30,409,606 -2.16(-5.85%)
Sep 25, 2007 36.94 37.18 36.63 36.97 9,391,651 -0.44(-1.18%)
Sep 24, 2007 36.84 37.54 36.64 37.41 13,258,717 +0.54(+1.47%)
Sep 21, 2007 37.02 37.20 36.44 36.87 14,425,318 -0.10(-0.27%)
Sep 20, 2007 36.74 37.24 36.71 36.97 15,139,084 +0.78(+2.14%)
Sep 19, 2007 35.73 36.57 35.58 36.20 15,651,283 +0.54(+1.52%)
Sep 18, 2007 35.23 35.82 34.58 35.65 14,425,594 +0.60(+1.73%)
Sep 17, 2007 35.55 35.73 34.92 35.05 11,024,466 -0.11(-0.31%)
Sep 14, 2007 35.20 35.56 34.66 35.16 8,774,383 +0.14(+0.40%)
Sep 13, 2007 34.89 35.24 34.39 35.02 9,593,034 -0.06(-0.18%)
Sep 12, 2007 34.80 35.37 34.54 35.08 9,323,622 +0.07(+0.20%)
Sep 11, 2007 34.11 35.23 34.05 35.01 13,210,345 +1.03(+3.03%)
Sep 10, 2007 34.51 34.56 33.61 33.98 10,402,987 -0.29(-0.86%)
Sep 07, 2007 34.51 34.72 33.75 34.27 15,252,658 +0.09(+0.25%)
Sep 06, 2007 32.79 34.56 33.14 34.19 19,969,340 +1.40(+4.28%)
Sep 05, 2007 32.89 33.08 32.51 32.79 7,384,858 -0.29(-0.89%)
Sep 04, 2007 32.78 33.37 32.59 33.08 9,278,574 +0.32(+0.97%)
Aug 31, 2007 32.70 33.05 32.56 32.76 8,384,408 +0.57(+1.78%)
Aug 30, 2007 32.31 32.54 31.82 32.19 5,742,675 -0.12(-0.38%)
Aug 29, 2007 32.00 32.44 31.70 32.31 7,548,589 +0.47(+1.49%)
Aug 28, 2007 31.24 33.10 31.06 31.84 23,448,998 +0.48(+1.53%)
Aug 27, 2007 31.79 31.97 31.24 31.36 5,997,307 -0.55(-1.72%)
Aug 24, 2007 31.54 32.13 31.32 31.91 7,150,997 +0.49(+1.55%)
Aug 23, 2007 31.82 31.90 30.95 31.42 10,370,482 -0.18(-0.56%)
Aug 22, 2007 31.51 31.79 31.30 31.60 9,708,500 +0.33(+1.04%)
Aug 21, 2007 30.66 31.39 30.62 31.27 8,803,113 +0.36(+1.15%)
Aug 20, 2007 31.01 31.37 30.37 30.92 10,803,117 -0.01(-0.03%)
Aug 17, 2007 31.58 31.64 30.54 30.92 12,818,556 +0.35(+1.14%)
Aug 16, 2007 30.66 30.85 29.47 30.58 27,683,262 -0.52(-1.67%)
Aug 15, 2007 31.20 31.51 30.85 31.10 17,556,002 -0.30(-0.96%)
Aug 14, 2007 31.79 32.18 31.23 31.40 12,199,042 -0.49(-1.53%)
Aug 13, 2007 32.49 32.68 31.80 31.89 13,435,950 -0.60(-1.86%)
Aug 10, 2007 32.14 32.79 31.94 32.49 18,448,326 +0.38(+1.18%)
Aug 09, 2007 32.18 32.79 31.93 32.11 11,848,128 -0.71(-2.17%)
Aug 08, 2007 32.06 33.13 32.01 32.82 11,132,351 +1.09(+3.44%)
Aug 07, 2007 31.20 31.96 31.13 31.73 9,457,537 +0.21(+0.66%)
Aug 06, 2007 31.71 31.79 30.84 31.52 11,327,313 -0.22(-0.71%)
Aug 03, 2007 31.92 32.35 31.71 31.75 12,348,024 -0.60(-1.87%)
Aug 02, 2007 31.82 32.52 31.63 32.35 9,550,190 +0.11(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.