|
 Newmont Mining Co - [Ticker: NEM] |     | | Last Trade | 33.98 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | +0.76 (+1.02%) | Open | 33.44 | | High | 34.12 | Low | 33.32 | | Volume | 3,197,258 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 35.80 x 700 - 35.81 x 1,600 | | Former Close | 33.22 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NEM quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 906,900 | 23.97 | 24.84 | 23.72 | 24.03 | 00:00:00 | | 2000-01-04 | 1,783,800 | 23.22 | 23.59 | 22.16 | 22.22 | 00:00:00 | | 2000-01-05 | 1,180,300 | 22.47 | 23.16 | 22.47 | 22.47 | 00:00:00 | | 2000-01-06 | 1,688,400 | 22.03 | 22.34 | 21.91 | 22.22 | 00:00:00 | | 2000-01-07 | 1,528,800 | 22.47 | 22.66 | 21.22 | 21.41 | 00:00:00 | | 2000-01-10 | 1,222,900 | 21.47 | 21.66 | 21.28 | 21.35 | 00:00:00 | | 2000-01-11 | 1,595,500 | 21.59 | 22.59 | 21.47 | 22.59 | 00:00:00 | | 2000-01-12 | 2,195,200 | 22.16 | 22.28 | 21.78 | 22.09 | 00:00:00 | | 2000-01-13 | 3,962,600 | 22.09 | 22.09 | 21.22 | 21.35 | 00:00:00 | | 2000-01-14 | 3,470,900 | 21.35 | 21.41 | 20.47 | 20.78 | 00:00:00 | | 2000-01-18 | 3,087,200 | 21.03 | 22.09 | 20.91 | 22.09 | 00:00:00 | | 2000-01-19 | 1,759,200 | 22.09 | 22.16 | 21.53 | 21.84 | 00:00:00 | | 2000-01-20 | 1,913,300 | 21.16 | 21.22 | 20.66 | 21.03 | 00:00:00 | | 2000-01-21 | 1,359,300 | 20.91 | 21.35 | 20.78 | 21.16 | 00:00:00 | | 2000-01-24 | 1,240,000 | 20.22 | 20.66 | 20.10 | 20.47 | 00:00:00 | | 2000-01-25 | 1,482,500 | 20.47 | 20.47 | 19.10 | 19.35 | 00:00:00 | | 2000-01-26 | 1,015,800 | 19.91 | 19.91 | 19.41 | 19.60 | 00:00:00 | | 2000-01-27 | 1,753,900 | 20.10 | 21.41 | 19.72 | 21.41 | 00:00:00 | | 2000-01-28 | 1,453,500 | 21.41 | 21.66 | 19.72 | 20.03 | 00:00:00 | | 2000-01-31 | 914,500 | 20.22 | 20.47 | 20.03 | 20.35 | 00:00:00 | | 2000-02-01 | 925,900 | 20.10 | 20.10 | 19.60 | 19.85 | 00:00:00 | | 2000-02-02 | 1,665,000 | 20.35 | 21.10 | 20.28 | 20.85 | 00:00:00 | | 2000-02-03 | 1,779,500 | 20.78 | 21.35 | 20.28 | 21.22 | 00:00:00 | | 2000-02-04 | 5,190,800 | 22.41 | 24.59 | 22.22 | 23.97 | 00:00:00 | | 2000-02-07 | 4,931,900 | 25.40 | 25.40 | 22.59 | 22.72 | 00:00:00 | | 2000-02-08 | 1,513,600 | 22.59 | 22.59 | 21.97 | 21.97 | 00:00:00 | | 2000-02-09 | 2,560,300 | 23.41 | 24.34 | 23.16 | 23.84 | 00:00:00 | | 2000-02-10 | 2,603,400 | 24.15 | 25.09 | 23.34 | 24.59 | 00:00:00 | | 2000-02-11 | 1,541,200 | 24.15 | 24.47 | 23.59 | 23.90 | 00:00:00 | | 2000-02-14 | 1,458,800 | 23.84 | 23.84 | 22.97 | 23.16 | 00:00:00 | | 2000-02-15 | 1,736,300 | 22.78 | 24.15 | 22.16 | 23.97 | 00:00:00 | | 2000-02-16 | 1,374,600 | 24.40 | 24.65 | 23.16 | 24.22 | 00:00:00 | | 2000-02-17 | 1,133,600 | 24.34 | 24.47 | 22.97 | 23.03 | 00:00:00 | | 2000-02-18 | 1,470,000 | 23.59 | 24.65 | 23.41 | 24.47 | 00:00:00 | | 2000-02-22 | 2,265,500 | 24.22 | 25.90 | 23.84 | 25.03 | 00:00:00 | | 2000-02-23 | 17,008 | 24.50 | 24.63 | 23.25 | 23.25 | 00:00:00 | | 2000-02-24 | 1,593,000 | 23.34 | 23.53 | 22.84 | 23.16 | 00:00:00 | | 2000-02-25 | 1,001,700 | 22.47 | 22.53 | 22.03 | 22.28 | 00:00:00 | | 2000-02-28 | 1,258,900 | 22.41 | 23.03 | 22.03 | 22.09 | 00:00:00 | | 2000-02-29 | 980,900 | 22.34 | 22.66 | 21.84 | 22.09 | 00:00:00 | | 2000-03-01 | 681,700 | 22.03 | 22.59 | 22.03 | 22.59 | 00:00:00 | | 2000-03-02 | 1,231,400 | 21.97 | 22.28 | 21.16 | 21.59 | 00:00:00 | | 2000-03-03 | 765,000 | 21.56 | 22.19 | 21.44 | 21.56 | 00:00:00 | | 2000-03-06 | 464,200 | 21.56 | 22.25 | 21.50 | 22.00 | 00:00:00 | | 2000-03-07 | 2,578,900 | 22.37 | 24.88 | 22.37 | 24.44 | 00:00:00 | | 2000-03-08 | 1,810,700 | 23.75 | 24.69 | 23.19 | 23.31 | 00:00:00 | | 2000-03-09 | 1,111,200 | 23.50 | 24.19 | 23.44 | 24.00 | 00:00:00 | | 2000-03-10 | 1,048,900 | 23.50 | 23.81 | 23.06 | 23.25 | 00:00:00 | | 2000-03-13 | 899,800 | 23.62 | 24.31 | 23.50 | 23.69 | 00:00:00 | | 2000-03-14 | 907,300 | 24.00 | 24.31 | 23.50 | 24.31 | 00:00:00 | | 2000-03-15 | 649,800 | 24.25 | 24.44 | 23.62 | 23.87 | 00:00:00 | | 2000-03-16 | 1,426,500 | 23.75 | 23.75 | 22.50 | 22.75 | 00:00:00 | | 2000-03-17 | 1,405,100 | 22.88 | 23.31 | 22.31 | 22.81 | 00:00:00 | | 2000-03-20 | 1,118,300 | 22.94 | 23.31 | 22.75 | 23.00 | 00:00:00 | | 2000-03-21 | 1,724,600 | 23.00 | 24.31 | 22.88 | 24.13 | 00:00:00 | | 2000-03-22 | 1,305,400 | 23.38 | 23.62 | 23.25 | 23.31 | 00:00:00 | | 2000-03-23 | 1,091,500 | 23.00 | 23.12 | 22.63 | 23.00 | 00:00:00 | | 2000-03-24 | 936,600 | 23.00 | 23.81 | 23.00 | 23.38 | 00:00:00 | | 2000-03-27 | 1,200,900 | 23.06 | 23.12 | 22.50 | 22.69 | 00:00:00 | | 2000-03-28 | 1,082,200 | 22.81 | 22.88 | 22.56 | 22.63 | 00:00:00 | | 2000-03-29 | 1,840,700 | 22.63 | 23.44 | 22.06 | 22.31 | 00:00:00 | | 2000-03-30 | 915,300 | 22.31 | 22.81 | 22.31 | 22.37 | 00:00:00 | | 2000-03-31 | 1,074,300 | 22.31 | 23.06 | 22.31 | 22.44 | 00:00:00 | | 2000-04-03 | 1,063,500 | 22.37 | 22.75 | 22.12 | 22.44 | 00:00:00 | | 2000-04-04 | 2,355,700 | 22.25 | 24.31 | 22.00 | 23.50 | 00:00:00 | | 2000-04-05 | 1,095,200 | 23.50 | 23.75 | 22.88 | 23.62 | 00:00:00 | | 2000-04-06 | 549,100 | 23.38 | 23.44 | 22.81 | 23.06 | 00:00:00 | | 2000-04-07 | 715,200 | 23.06 | 23.50 | 22.75 | 23.19 | 00:00:00 | | 2000-04-10 | 976,600 | 23.50 | 23.56 | 23.00 | 23.06 | 00:00:00 | | 2000-04-11 | 932,600 | 23.25 | 23.69 | 23.19 | 23.38 | 00:00:00 | | 2000-04-12 | 1,779,600 | 23.00 | 23.56 | 22.37 | 22.44 | 00:00:00 | | 2000-04-13 | 2,369,000 | 22.50 | 22.63 | 21.25 | 21.31 | 00:00:00 | | 2000-04-14 | 2,650,500 | 22.19 | 22.94 | 22.12 | 22.31 | 00:00:00 | | 2000-04-17 | 2,094,700 | 22.69 | 23.50 | 22.25 | 23.38 | 00:00:00 | | 2000-04-18 | 1,382,200 | 23.56 | 23.56 | 22.50 | 23.50 | 00:00:00 | | 2000-04-19 | 1,135,000 | 23.19 | 24.13 | 23.12 | 24.06 | 00:00:00 | | 2000-04-20 | 1,061,100 | 24.00 | 24.69 | 23.75 | 23.81 | 00:00:00 | | 2000-04-24 | 785,200 | 24.06 | 24.44 | 23.94 | 24.06 | 00:00:00 | | 2000-04-25 | 1,199,800 | 24.00 | 24.00 | 22.75 | 23.19 | 00:00:00 | | 2000-04-26 | 822,000 | 22.88 | 23.87 | 22.81 | 23.62 | 00:00:00 | | 2000-04-27 | 1,667,100 | 24.50 | 24.50 | 23.31 | 24.00 | 00:00:00 | | 2000-04-28 | 1,087,000 | 23.00 | 23.44 | 22.94 | 23.44 | 00:00:00 | | 2000-05-01 | 1,073,700 | 23.31 | 23.44 | 22.88 | 23.44 | 00:00:00 | | 2000-05-02 | 3,672,600 | 23.75 | 27.00 | 23.75 | 26.38 | 00:00:00 | | 2000-05-03 | 3,493,600 | 25.25 | 27.13 | 25.00 | 26.25 | 00:00:00 | | 2000-05-04 | 3,529,600 | 26.50 | 28.37 | 26.31 | 27.75 | 00:00:00 | | 2000-05-05 | 2,215,500 | 27.38 | 27.50 | 25.44 | 26.44 | 00:00:00 | | 2000-05-08 | 1,191,100 | 26.06 | 26.75 | 25.69 | 26.69 | 00:00:00 | | 2000-05-09 | 1,749,600 | 26.31 | 27.50 | 26.06 | 26.87 | 00:00:00 | | 2000-05-10 | 1,516,000 | 27.06 | 27.75 | 26.31 | 26.69 | 00:00:00 | | 2000-05-11 | 1,151,400 | 26.19 | 26.19 | 25.12 | 26.00 | 00:00:00 | | 2000-05-12 | 1,693,500 | 26.00 | 26.38 | 24.69 | 25.12 | 00:00:00 | | 2000-05-15 | 1,499,800 | 25.12 | 26.12 | 24.81 | 25.31 | 00:00:00 | | 2000-05-16 | 1,072,300 | 25.25 | 25.88 | 25.00 | 25.31 | 00:00:00 | | 2000-05-17 | 801,300 | 25.00 | 25.12 | 24.06 | 24.06 | 00:00:00 | | 2000-05-18 | 988,400 | 24.19 | 24.69 | 24.00 | 24.06 | 00:00:00 | | 2000-05-19 | 1,315,500 | 24.31 | 25.44 | 24.25 | 24.69 | 00:00:00 | | 2000-05-22 | 2,112,800 | 24.81 | 26.38 | 24.62 | 24.88 | 00:00:00 | | 2000-05-23 | 1,332,100 | 24.75 | 25.69 | 24.56 | 25.44 | 00:00:00 | | 2000-05-24 | 1,396,000 | 25.25 | 25.88 | 24.69 | 24.88 | 00:00:00 | | 2000-05-25 | 885,700 | 25.00 | 25.25 | 24.38 | 24.62 | 00:00:00 | | 2000-05-26 | 902,800 | 24.38 | 25.12 | 24.13 | 24.38 | 00:00:00 | | 2000-05-30 | 935,000 | 24.44 | 24.75 | 24.06 | 24.06 | 00:00:00 | | 2000-05-31 | 1,577,800 | 24.19 | 24.31 | 23.00 | 23.06 | 00:00:00 | | 2000-06-01 | 909,600 | 23.19 | 23.38 | 22.94 | 23.00 | 00:00:00 | | 2000-06-02 | 20,252 | 23.63 | 24.44 | 23.50 | 23.63 | 00:00:00 | | 2000-06-05 | 2,527,100 | 24.25 | 25.94 | 23.50 | 25.50 | 00:00:00 | | 2000-06-06 | 2,213,700 | 26.25 | 26.50 | 25.19 | 25.50 | 00:00:00 | | 2000-06-07 | 1,582,900 | 24.81 | 25.06 | 24.12 | 24.25 | 00:00:00 | | 2000-06-08 | 796,800 | 23.88 | 24.94 | 23.88 | 24.44 | 00:00:00 | | 2000-06-09 | 6,441 | 24.69 | 24.81 | 23.75 | 23.81 | 00:00:00 | | 2000-06-12 | 1,114,900 | 23.88 | 24.94 | 23.88 | 24.75 | 00:00:00 | | 2000-06-13 | 1,741,700 | 25.75 | 25.81 | 24.06 | 24.25 | 00:00:00 | | 2000-06-14 | 1,365,000 | 24.50 | 25.25 | 24.19 | 24.56 | 00:00:00 | | 2000-06-15 | 1,100,500 | 24.12 | 24.38 | 23.81 | 24.25 | 00:00:00 | | 2000-06-16 | 1,093,200 | 24.12 | 24.75 | 24.00 | 24.22 | 00:00:00 | | 2000-06-19 | 1,124,200 | 23.88 | 23.88 | 23.00 | 23.06 | 00:00:00 | | 2000-06-20 | 965,000 | 23.31 | 23.44 | 22.69 | 23.06 | 00:00:00 | | 2000-06-21 | 1,744,100 | 22.88 | 23.12 | 22.12 | 22.44 | 00:00:00 | | 2000-06-22 | 1,398,900 | 22.62 | 22.97 | 21.81 | 21.94 | 00:00:00 | | 2000-06-23 | 1,112,100 | 21.88 | 22.12 | 21.00 | 21.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
