|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 9,019,100 | 42.28 | 43.23 | 42.10 | 42.48 | 00:00:00 | | 2007-03-06 | 6,040,700 | 43.13 | 43.52 | 42.80 | 43.26 | 00:00:00 | | 2007-03-07 | 5,832,400 | 42.88 | 43.53 | 42.69 | 42.73 | 00:00:00 | | 2007-03-08 | 6,807,000 | 43.30 | 43.37 | 42.53 | 42.76 | 00:00:00 | | 2007-03-09 | 6,597,900 | 43.00 | 43.14 | 42.15 | 42.29 | 00:00:00 | | 2007-03-12 | 6,367,800 | 42.28 | 42.93 | 41.90 | 42.85 | 00:00:00 | | 2007-03-13 | 8,386,300 | 42.54 | 42.94 | 41.32 | 41.42 | 00:00:00 | | 2007-03-14 | 10,786,900 | 41.40 | 41.83 | 40.53 | 41.44 | 00:00:00 | | 2007-03-15 | 8,625,600 | 41.51 | 42.50 | 41.50 | 42.14 | 00:00:00 | | 2007-03-16 | 14,116,300 | 43.35 | 43.58 | 42.51 | 42.93 | 00:00:00 | | 2007-03-19 | 6,397,100 | 42.93 | 43.46 | 42.76 | 43.24 | 00:00:00 | | 2007-03-20 | 5,853,000 | 43.75 | 43.94 | 43.39 | 43.40 | 00:00:00 | | 2007-03-21 | 8,822,000 | 43.68 | 44.24 | 43.02 | 44.14 | 00:00:00 | | 2007-03-22 | 7,462,600 | 44.16 | 44.28 | 43.32 | 43.51 | 00:00:00 | | 2007-03-23 | 6,179,800 | 43.80 | 43.86 | 43.15 | 43.54 | 00:00:00 | | 2007-03-26 | 7,180,300 | 43.80 | 43.90 | 42.92 | 43.73 | 00:00:00 | | 2007-03-27 | 7,467,600 | 43.34 | 43.36 | 42.51 | 42.75 | 00:00:00 | | 2007-03-28 | 6,655,700 | 43.11 | 43.11 | 42.55 | 42.77 | 00:00:00 | | 2007-03-29 | 6,612,600 | 42.46 | 42.94 | 42.19 | 42.49 | 00:00:00 | | 2007-03-30 | 6,543,000 | 42.51 | 42.83 | 41.92 | 41.99 | 00:00:00 | | 2007-04-02 | 5,961,400 | 41.92 | 42.58 | 41.51 | 42.33 | 00:00:00 | | 2007-04-03 | 5,809,500 | 42.33 | 43.08 | 42.10 | 42.89 | 00:00:00 | | 2007-04-04 | 6,961,300 | 43.33 | 43.80 | 43.02 | 43.45 | 00:00:00 | | 2007-04-05 | 5,014,000 | 43.46 | 43.90 | 43.46 | 43.63 | 00:00:00 | | 2007-04-09 | 4,616,700 | 43.56 | 43.90 | 43.40 | 43.57 | 00:00:00 | | 2007-04-10 | 4,204,600 | 44.00 | 44.18 | 43.58 | 43.70 | 00:00:00 | | 2007-04-11 | 5,459,900 | 44.00 | 44.17 | 43.00 | 43.31 | 00:00:00 | | 2007-04-12 | 3,704,800 | 43.18 | 43.39 | 42.94 | 43.34 | 00:00:00 | | 2007-04-13 | 8,012,100 | 43.85 | 44.77 | 43.52 | 44.61 | 00:00:00 | | 2007-04-16 | 8,198,900 | 44.74 | 45.11 | 44.56 | 45.00 | 00:00:00 | | 2007-04-17 | 6,802,300 | 45.00 | 45.25 | 44.71 | 44.91 | 00:00:00 | | 2007-04-18 | 6,391,700 | 44.80 | 45.21 | 44.20 | 44.29 | 00:00:00 | | 2007-04-19 | 7,770,300 | 44.00 | 44.00 | 43.01 | 43.66 | 00:00:00 | | 2007-04-20 | 6,495,100 | 44.38 | 44.73 | 44.16 | 44.28 | 00:00:00 | | 2007-04-23 | 3,919,000 | 44.01 | 44.18 | 43.67 | 43.90 | 00:00:00 | | 2007-04-24 | 4,125,400 | 44.08 | 44.22 | 43.46 | 43.72 | 00:00:00 | | 2007-04-25 | 4,352,600 | 44.00 | 44.43 | 43.75 | 44.23 | 00:00:00 | | 2007-04-26 | 12,109,900 | 43.26 | 43.50 | 42.40 | 43.18 | 00:00:00 | | 2007-04-27 | 7,239,300 | 42.83 | 43.06 | 42.14 | 42.55 | 00:00:00 | | 2007-04-30 | 5,182,300 | 42.46 | 42.48 | 41.64 | 41.70 | 00:00:00 | | 2007-05-01 | 7,512,500 | 41.53 | 41.70 | 40.90 | 41.32 | 00:00:00 | | 2007-05-02 | 18,027,600 | 41.29 | 41.80 | 40.92 | 41.77 | 00:00:00 | | 2007-05-03 | 10,540,500 | 41.94 | 42.33 | 41.49 | 41.90 | 00:00:00 | | 2007-05-04 | 9,322,400 | 42.23 | 42.33 | 41.55 | 41.95 | 00:00:00 | | 2007-05-07 | 5,210,800 | 42.12 | 42.35 | 41.85 | 41.97 | 00:00:00 | | 2007-05-08 | 4,953,300 | 41.74 | 41.85 | 41.45 | 41.78 | 00:00:00 | | 2007-05-09 | 5,237,800 | 41.63 | 42.02 | 41.15 | 41.60 | 00:00:00 | | 2007-05-10 | 5,404,700 | 41.44 | 41.51 | 40.50 | 40.68 | 00:00:00 | | 2007-05-11 | 3,826,300 | 40.97 | 41.28 | 40.80 | 41.09 | 00:00:00 | | 2007-05-14 | 6,114,000 | 41.18 | 41.30 | 40.24 | 40.50 | 00:00:00 | | 2007-05-15 | 7,360,300 | 40.52 | 40.73 | 40.10 | 40.21 | 00:00:00 | | 2007-05-16 | 13,270,400 | 40.15 | 40.23 | 39.25 | 39.64 | 00:00:00 | | 2007-05-17 | 12,233,300 | 39.51 | 39.54 | 38.85 | 39.07 | 00:00:00 | | 2007-05-18 | 8,239,200 | 39.30 | 39.37 | 38.94 | 39.19 | 00:00:00 | | 2007-05-21 | 11,550,900 | 39.08 | 39.92 | 38.81 | 39.45 | 00:00:00 | | 2007-05-22 | 7,386,800 | 39.65 | 39.74 | 38.64 | 38.77 | 00:00:00 | | 2007-05-23 | 9,196,200 | 38.99 | 39.82 | 38.97 | 39.38 | 00:00:00 | | 2007-05-24 | 13,804,300 | 39.39 | 39.80 | 39.28 | 39.45 | 00:00:00 | | 2007-05-25 | 6,415,100 | 39.69 | 39.70 | 38.83 | 39.20 | 00:00:00 | | 2007-05-29 | 6,681,100 | 39.54 | 39.60 | 39.04 | 39.17 | 00:00:00 | | 2007-05-30 | 7,093,700 | 38.99 | 39.66 | 38.83 | 39.40 | 00:00:00 | | 2007-05-31 | 13,094,300 | 39.76 | 41.00 | 39.55 | 40.68 | 00:00:00 | | 2007-06-01 | 9,284,300 | 41.20 | 41.65 | 40.85 | 41.61 | 00:00:00 | | 2007-06-04 | 5,349,400 | 41.58 | 41.74 | 41.11 | 41.51 | 00:00:00 | | 2007-06-05 | 7,468,400 | 41.44 | 41.80 | 41.06 | 41.43 | 00:00:00 | | 2007-06-06 | 5,933,900 | 41.15 | 41.28 | 40.60 | 41.04 | 00:00:00 | | 2007-06-07 | 7,673,700 | 40.58 | 41.10 | 39.80 | 39.84 | 00:00:00 | | 2007-06-08 | 6,365,000 | 39.84 | 40.22 | 39.17 | 39.90 | 00:00:00 | | 2007-06-11 | 5,427,300 | 39.95 | 40.00 | 39.34 | 39.66 | 00:00:00 | | 2007-06-12 | 5,869,900 | 39.23 | 39.75 | 39.05 | 39.08 | 00:00:00 | | 2007-06-13 | 4,800,100 | 39.11 | 39.78 | 39.11 | 39.72 | 00:00:00 | | 2007-06-14 | 5,371,100 | 39.58 | 40.27 | 39.57 | 39.85 | 00:00:00 | | 2007-06-15 | 7,331,700 | 40.03 | 40.43 | 40.02 | 40.43 | 00:00:00 | | 2007-06-18 | 4,031,800 | 40.50 | 40.58 | 39.99 | 40.01 | 00:00:00 | | 2007-06-19 | 5,895,600 | 39.98 | 40.96 | 39.71 | 40.78 | 00:00:00 | | 2007-06-20 | 6,164,400 | 40.69 | 40.79 | 39.77 | 39.93 | 00:00:00 | | 2007-06-21 | 5,598,600 | 39.80 | 40.01 | 39.07 | 39.95 | 00:00:00 | | 2007-06-22 | 4,506,100 | 40.01 | 40.01 | 39.20 | 39.38 | 00:00:00 | | 2007-06-25 | 5,620,900 | 39.30 | 39.47 | 38.85 | 39.13 | 00:00:00 | | 2007-06-26 | 8,360,300 | 39.01 | 39.02 | 38.35 | 38.53 | 00:00:00 | | 2007-06-27 | 6,359,800 | 38.20 | 38.71 | 38.08 | 38.71 | 00:00:00 | | 2007-06-28 | 5,499,100 | 38.76 | 39.32 | 38.62 | 38.67 | 00:00:00 | | 2007-06-29 | 4,699,700 | 38.80 | 39.29 | 38.62 | 39.06 | 00:00:00 | | 2007-07-02 | 5,689,800 | 39.34 | 39.94 | 39.27 | 39.89 | 00:00:00 | | 2007-07-03 | 2,958,800 | 39.90 | 39.99 | 39.47 | 39.53 | 00:00:00 | | 2007-07-05 | 4,568,700 | 39.54 | 39.80 | 39.35 | 39.58 | 00:00:00 | | 2007-07-06 | 17,836,000 | 40.30 | 42.05 | 40.25 | 41.78 | 00:00:00 | | 2007-07-09 | 9,135,500 | 42.12 | 42.54 | 41.76 | 42.00 | 00:00:00 | | 2007-07-10 | 7,998,300 | 42.02 | 42.05 | 41.14 | 41.19 | 00:00:00 | | 2007-07-11 | 14,224,000 | 40.54 | 40.93 | 40.14 | 40.18 | 00:00:00 | | 2007-07-12 | 23,190,900 | 40.80 | 41.33 | 40.18 | 41.11 | 00:00:00 | | 2007-07-13 | 11,088,500 | 41.24 | 41.75 | 41.08 | 41.41 | 00:00:00 | | 2007-07-16 | 8,366,700 | 41.55 | 41.59 | 40.83 | 41.11 | 00:00:00 | | 2007-07-17 | 5,462,300 | 41.19 | 41.38 | 40.79 | 41.01 | 00:00:00 | | 2007-07-18 | 16,396,100 | 40.98 | 42.71 | 40.97 | 42.47 | 00:00:00 | | 2007-07-19 | 12,270,500 | 42.74 | 43.34 | 42.42 | 43.32 | 00:00:00 | | 2007-07-20 | 12,811,200 | 43.50 | 43.53 | 42.67 | 43.00 | 00:00:00 | | 2007-07-23 | 6,891,300 | 43.32 | 43.48 | 42.93 | 43.27 | 00:00:00 | | 2007-07-24 | 11,884,700 | 43.53 | 44.05 | 43.11 | 43.38 | 00:00:00 | | 2007-07-25 | 11,536,500 | 43.00 | 43.36 | 42.17 | 43.25 | 00:00:00 | | 2007-07-26 | 14,849,600 | 42.50 | 42.71 | 40.92 | 41.52 | 00:00:00 | | 2007-07-27 | 9,633,700 | 41.56 | 41.86 | 40.71 | 40.83 | 00:00:00 | | 2007-07-30 | 7,067,500 | 41.30 | 42.07 | 40.93 | 41.70 | 00:00:00 | | 2007-07-31 | 8,191,600 | 41.89 | 42.39 | 41.72 | 41.75 | 00:00:00 | | 2007-08-01 | 9,426,600 | 41.68 | 41.99 | 40.76 | 41.59 | 00:00:00 | | 2007-08-02 | 7,403,800 | 41.04 | 41.95 | 40.80 | 41.73 | 00:00:00 | | 2007-08-03 | 9,572,800 | 41.80 | 41.90 | 40.83 | 40.90 | 00:00:00 | | 2007-08-06 | 8,781,500 | 40.90 | 41.00 | 39.78 | 40.66 | 00:00:00 | | 2007-08-07 | 7,332,000 | 40.25 | 41.22 | 40.16 | 40.93 | 00:00:00 | | 2007-08-08 | 8,630,700 | 41.35 | 42.74 | 41.29 | 42.34 | 00:00:00 | | 2007-08-09 | 9,195,000 | 41.51 | 42.30 | 41.19 | 41.42 | 00:00:00 | | 2007-08-10 | 14,316,800 | 41.46 | 42.30 | 41.20 | 41.91 | 00:00:00 | | 2007-08-13 | 10,417,400 | 41.91 | 42.15 | 41.02 | 41.13 | 00:00:00 | | 2007-08-14 | 9,457,300 | 41.00 | 41.51 | 40.29 | 40.50 | 00:00:00 | | 2007-08-15 | 13,610,300 | 40.25 | 40.65 | 39.80 | 40.11 | 00:00:00 | | 2007-08-16 | 21,461,500 | 39.55 | 39.80 | 38.01 | 39.44 | 00:00:00 | | 2007-08-17 | 9,937,600 | 40.73 | 40.81 | 39.40 | 39.89 | 00:00:00 | | 2007-08-20 | 8,472,900 | 40.00 | 40.47 | 39.17 | 39.88 | 00:00:00 | | 2007-08-21 | 6,824,600 | 39.55 | 40.49 | 39.50 | 40.34 | 00:00:00 | | 2007-08-22 | 8,470,700 | 40.65 | 41.01 | 40.38 | 40.76 | 00:00:00 | | 2007-08-23 | 8,039,700 | 41.05 | 41.15 | 39.92 | 40.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
