|
 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 | | 2008-02-14 | 6,680,000 | 49.35 | 49.65 | 48.41 | 48.57 | 00:00:00 | | 2008-02-15 | 6,269,400 | 48.81 | 49.28 | 47.60 | 47.89 | 00:00:00 | | 2008-02-19 | 7,601,700 | 49.21 | 50.99 | 48.87 | 50.48 | 00:00:00 | | 2008-02-20 | 7,457,400 | 50.20 | 51.15 | 49.66 | 51.15 | 00:00:00 | | 2008-02-21 | 9,998,300 | 51.36 | 52.00 | 50.19 | 50.64 | 00:00:00 | | 2008-02-22 | 9,692,800 | 50.18 | 50.90 | 48.42 | 50.05 | 00:00:00 | | 2008-02-25 | 6,686,400 | 50.10 | 50.39 | 48.76 | 49.68 | 00:00:00 | | 2008-02-26 | 5,768,300 | 49.34 | 50.68 | 49.08 | 50.45 | 00:00:00 | | 2008-02-27 | 7,645,400 | 51.00 | 51.86 | 50.75 | 51.39 | 00:00:00 | | 2008-02-28 | 8,133,400 | 51.50 | 53.06 | 51.49 | 52.84 | 00:00:00 | | 2008-02-29 | 6,565,600 | 52.36 | 52.69 | 50.97 | 51.17 | 00:00:00 | | 2008-03-03 | 7,452,100 | 51.77 | 53.00 | 51.41 | 52.38 | 00:00:00 | | 2008-03-04 | 9,131,700 | 51.95 | 52.38 | 49.46 | 50.20 | 00:00:00 | | 2008-03-05 | 7,261,300 | 50.80 | 51.95 | 50.18 | 51.33 | 00:00:00 | | 2008-03-06 | 6,593,400 | 50.98 | 51.71 | 50.25 | 50.92 | 00:00:00 | | 2008-03-07 | 7,929,500 | 50.42 | 50.91 | 48.95 | 49.57 | 00:00:00 | | 2008-03-10 | 8,654,100 | 48.39 | 50.20 | 48.39 | 49.38 | 00:00:00 | | 2008-03-11 | 8,473,400 | 49.79 | 52.22 | 49.49 | 52.12 | 00:00:00 | | 2008-03-12 | 7,353,600 | 51.91 | 52.48 | 50.80 | 51.38 | 00:00:00 | | 2008-03-13 | 10,011,600 | 52.25 | 53.87 | 52.06 | 53.78 | 00:00:00 | | 2008-03-14 | 8,780,900 | 53.64 | 54.30 | 52.59 | 53.63 | 00:00:00 | | 2008-03-17 | 12,909,600 | 52.46 | 55.15 | 52.42 | 53.38 | 00:00:00 | | 2008-03-18 | 11,650,500 | 53.85 | 53.85 | 50.50 | 50.89 | 00:00:00 | | 2008-03-19 | 13,109,500 | 50.36 | 50.80 | 48.60 | 48.72 | 00:00:00 | | 2008-03-20 | 16,365,900 | 47.21 | 47.49 | 45.75 | 45.97 | 00:00:00 | | 2008-03-24 | 7,367,900 | 46.50 | 47.15 | 45.30 | 45.46 | 00:00:00 | | 2008-03-25 | 7,268,100 | 46.60 | 47.27 | 46.37 | 46.82 | 00:00:00 | | 2008-03-26 | 8,454,200 | 47.19 | 47.62 | 46.61 | 47.44 | 00:00:00 | | 2008-03-27 | 5,390,400 | 47.26 | 47.50 | 46.38 | 46.61 | 00:00:00 | | 2008-03-28 | 4,479,700 | 45.85 | 46.73 | 45.50 | 46.55 | 00:00:00 | | 2008-03-31 | 7,320,300 | 46.71 | 47.17 | 44.74 | 45.30 | 00:00:00 | | 2008-04-01 | 9,342,300 | 44.49 | 44.92 | 43.64 | 44.80 | 00:00:00 | | 2008-04-02 | 8,753,600 | 45.01 | 46.42 | 45.01 | 46.28 | 00:00:00 | | 2008-04-03 | 5,620,700 | 45.90 | 46.82 | 45.58 | 46.28 | 00:00:00 | | 2008-04-04 | 4,858,200 | 46.26 | 47.09 | 46.26 | 46.82 | 00:00:00 | | 2008-04-07 | 4,330,100 | 47.26 | 47.84 | 46.41 | 46.54 | 00:00:00 | | 2008-04-08 | 4,115,000 | 46.13 | 46.94 | 45.62 | 46.56 | 00:00:00 | | 2008-04-09 | 4,089,900 | 46.49 | 47.33 | 46.49 | 46.77 | 00:00:00 | | 2008-04-10 | 4,786,700 | 46.68 | 47.10 | 46.01 | 46.99 | 00:00:00 | | 2008-04-11 | 3,260,000 | 46.70 | 47.02 | 45.87 | 45.96 | 00:00:00 | | 2008-04-14 | 4,950,000 | 46.02 | 46.12 | 44.97 | 45.12 | 00:00:00 | | 2008-04-15 | 5,717,100 | 45.46 | 45.61 | 45.08 | 45.45 | 00:00:00 | | 2008-04-16 | 6,969,100 | 46.49 | 47.99 | 46.25 | 47.91 | 00:00:00 | | 2008-04-17 | 3,912,600 | 47.68 | 48.06 | 47.12 | 47.52 | 00:00:00 | | 2008-04-18 | 7,575,600 | 46.21 | 46.98 | 45.73 | 46.27 | 00:00:00 | | 2008-04-21 | 6,886,000 | 46.85 | 46.85 | 44.60 | 45.08 | 00:00:00 | | 2008-04-22 | 6,509,900 | 45.10 | 45.64 | 44.50 | 44.65 | 00:00:00 | | 2008-04-23 | 7,884,300 | 44.09 | 44.36 | 43.30 | 43.85 | 00:00:00 | | 2008-04-24 | 9,897,400 | 44.21 | 44.33 | 42.90 | 43.00 | 00:00:00 | | 2008-04-25 | 9,855,500 | 43.89 | 45.08 | 43.64 | 44.73 | 00:00:00 | | 2008-04-28 | 4,654,600 | 45.14 | 45.14 | 43.97 | 43.99 | 00:00:00 | | 2008-04-29 | 7,352,300 | 42.64 | 43.44 | 42.64 | 42.93 | 00:00:00 | | 2008-04-30 | 8,067,200 | 43.21 | 44.49 | 42.75 | 44.21 | 00:00:00 | | 2008-05-01 | 9,326,100 | 43.23 | 43.62 | 42.36 | 43.23 | 00:00:00 | | 2008-05-02 | 7,299,000 | 43.49 | 45.00 | 43.01 | 44.51 | 00:00:00 | | 2008-05-05 | 6,457,400 | 45.41 | 45.44 | 44.89 | 45.35 | 00:00:00 | | 2008-05-06 | 7,879,300 | 45.34 | 46.32 | 45.16 | 45.97 | 00:00:00 | | 2008-05-07 | 5,026,400 | 45.43 | 45.70 | 44.96 | 45.22 | 00:00:00 | | 2008-05-08 | 5,416,100 | 45.66 | 46.75 | 45.66 | 46.52 | 00:00:00 | | 2008-05-09 | 4,730,400 | 46.70 | 46.72 | 45.12 | 45.73 | 00:00:00 | | 2008-05-12 | 4,592,400 | 45.52 | 45.75 | 44.70 | 45.26 | 00:00:00 | | 2008-05-13 | 5,343,500 | 44.20 | 45.35 | 44.19 | 45.04 | 00:00:00 | | 2008-05-14 | 4,986,100 | 45.23 | 45.77 | 44.83 | 45.10 | 00:00:00 | | 2008-05-15 | 6,559,800 | 46.00 | 47.00 | 45.78 | 46.73 | 00:00:00 | | 2008-05-16 | 11,267,800 | 47.51 | 49.03 | 47.31 | 48.88 | 00:00:00 | | 2008-05-19 | 5,832,900 | 49.24 | 49.69 | 48.72 | 49.06 | 00:00:00 | | 2008-05-20 | 7,948,200 | 49.03 | 50.05 | 49.03 | 49.88 | 00:00:00 | | 2008-05-21 | 8,212,600 | 49.76 | 50.89 | 49.53 | 49.60 | 00:00:00 | | 2008-05-22 | 5,718,100 | 49.18 | 50.08 | 48.49 | 48.99 | 00:00:00 | | 2008-05-23 | 4,328,700 | 49.08 | 49.85 | 48.68 | 48.74 | 00:00:00 | | 2008-05-27 | 5,566,900 | 48.38 | 48.38 | 47.20 | 47.67 | 00:00:00 | | 2008-05-28 | 4,726,000 | 47.00 | 48.31 | 46.81 | 48.22 | 00:00:00 | | 2008-05-29 | 5,508,000 | 47.25 | 47.49 | 46.64 | 46.80 | 00:00:00 | | 2008-05-30 | 3,953,000 | 47.20 | 47.62 | 46.76 | 47.53 | 00:00:00 | | 2008-06-02 | 4,644,700 | 47.18 | 48.31 | 46.98 | 47.77 | 00:00:00 | | 2008-06-03 | 4,643,300 | 47.24 | 48.07 | 46.91 | 47.00 | 00:00:00 | | 2008-06-04 | 5,978,500 | 46.90 | 47.73 | 46.67 | 46.86 | 00:00:00 | | 2008-06-05 | 5,823,000 | 46.46 | 47.99 | 46.20 | 47.90 | 00:00:00 | | 2008-06-06 | 6,929,900 | 48.69 | 49.25 | 48.15 | 48.32 | 00:00:00 | | 2008-06-09 | 5,442,900 | 48.35 | 49.37 | 47.95 | 49.02 | 00:00:00 | | 2008-06-10 | 8,066,000 | 48.19 | 48.30 | 46.48 | 46.73 | 00:00:00 | | 2008-06-11 | 6,291,400 | 47.00 | 48.00 | 46.70 | 47.20 | 00:00:00 | | 2008-06-12 | 5,450,300 | 46.41 | 47.00 | 45.89 | 46.65 | 00:00:00 | | 2008-06-13 | 4,645,500 | 46.45 | 47.23 | 46.41 | 47.01 | 00:00:00 | | 2008-06-16 | 5,369,900 | 47.89 | 48.78 | 47.88 | 48.31 | 00:00:00 | | 2008-06-17 | 4,538,800 | 48.57 | 48.73 | 48.05 | 48.30 | 00:00:00 | | 2008-06-18 | 3,240,000 | 48.67 | 48.84 | 48.01 | 48.70 | 00:00:00 | | 2008-06-19 | 5,319,600 | 49.46 | 49.98 | 48.61 | 48.69 | 00:00:00 | | 2008-06-20 | 5,818,000 | 49.12 | 49.33 | 48.62 | 48.95 | 00:00:00 | | 2008-06-23 | 4,138,200 | 48.41 | 49.80 | 48.03 | 49.66 | 00:00:00 | | 2008-06-24 | 6,881,200 | 49.58 | 50.65 | 49.41 | 50.33 | 00:00:00 | | 2008-06-25 | 5,934,500 | 50.45 | 50.91 | 49.20 | 50.45 | 00:00:00 | | 2008-06-26 | 10,505,500 | 51.46 | 52.42 | 51.27 | 52.18 | 00:00:00 | | 2008-06-27 | 11,229,200 | 52.43 | 53.24 | 51.58 | 52.68 | 00:00:00 | | 2008-06-30 | 6,936,100 | 52.85 | 53.15 | 50.77 | 52.16 | 00:00:00 | | 2008-07-01 | 9,160,300 | 52.99 | 53.77 | 52.66 | 53.37 | 00:00:00 | | 2008-07-02 | 8,839,100 | 53.36 | 53.39 | 50.90 | 50.99 | 00:00:00 | | 2008-07-03 | 5,309,500 | 50.59 | 50.98 | 49.60 | 50.15 | 00:00:00 | | 2008-07-07 | 8,698,800 | 49.41 | 49.69 | 48.71 | 48.96 | 00:00:00 | | 2008-07-08 | 8,487,500 | 48.33 | 48.79 | 47.61 | 48.01 | 00:00:00 | | 2008-07-09 | 6,836,300 | 48.44 | 48.96 | 47.42 | 47.54 | 00:00:00 | | 2008-07-10 | 7,129,200 | 47.71 | 49.33 | 47.63 | 49.18 | 00:00:00 | | 2008-07-11 | 8,559,600 | 50.41 | 51.65 | 50.17 | 51.27 | 00:00:00 | | 2008-07-14 | 7,072,700 | 51.48 | 52.30 | 50.71 | 51.92 | 00:00:00 | | 2008-07-15 | 11,042,900 | 52.48 | 53.25 | 50.75 | 50.83 | 00:00:00 | | 2008-07-16 | 8,735,700 | 50.78 | 51.07 | 48.97 | 49.64 | 00:00:00 | | 2008-07-17 | 11,016,800 | 49.41 | 50.32 | 47.59 | 47.70 | 00:00:00 | | 2008-07-18 | 6,620,100 | 47.64 | 48.65 | 47.51 | 48.24 | 00:00:00 | | 2008-07-21 | 5,796,000 | 48.75 | 49.70 | 48.06 | 49.67 | 00:00:00 | | 2008-07-22 | 9,563,400 | 49.83 | 50.86 | 48.60 | 49.12 | 00:00:00 | | 2008-07-23 | 10,160,600 | 48.95 | 49.06 | 46.60 | 46.95 | 00:00:00 | | 2008-07-24 | 11,589,000 | 47.67 | 50.25 | 47.46 | 48.77 | 00:00:00 | | 2008-07-25 | 6,970,800 | 48.53 | 50.01 | 48.10 | 49.20 | 00:00:00 | | 2008-07-28 | 5,438,900 | 49.23 | 50.45 | 48.71 | 49.11 | 00:00:00 | | 2008-07-29 | 7,270,100 | 49.16 | 49.16 | 47.38 | 47.98 | 00:00:00 | | 2008-07-30 | 9,491,400 | 47.38 | 48.37 | 46.26 | 48.25 | 00:00:00 | | 2008-07-31 | 6,758,800 | 49.06 | 49.60 | 47.72 | 47.96 | 00:00:00 | | 2008-08-01 | 6,696,200 | 47.64 | 49.19 | 47.01 | 47.27 | 00:00:00 | | 2008-08-04 | 8,317,800 | 47.11 | 47.52 | 45.65 | 46.12 | 00:00:00 | | 2008-08-05 | 11,091,800 | 45.51 | 45.79 | 43.57 | 43.75 | 00:00:00 | | 2008-08-06 | 8,705,300 | 44.22 | 45.05 | 44.05 | 44.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
