|
 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 | | 2009-01-28 | 17,251,400 | 39.97 | 40.40 | 38.33 | 38.61 | 00:00:00 | | 2009-01-29 | 42,421,100 | 37.45 | 39.65 | 37.02 | 39.44 | 00:00:00 | | 2009-01-30 | 13,754,400 | 40.02 | 40.50 | 38.80 | 39.78 | 00:00:00 | | 2009-02-02 | 9,929,600 | 38.99 | 40.15 | 38.55 | 39.37 | 00:00:00 | | 2009-02-03 | 9,041,100 | 39.80 | 39.95 | 38.16 | 38.87 | 00:00:00 | | 2009-02-04 | 8,699,900 | 39.93 | 40.88 | 39.27 | 39.99 | 00:00:00 | | 2009-02-05 | 11,709,000 | 41.24 | 41.33 | 40.22 | 40.91 | 00:00:00 | | 2009-02-06 | 7,906,200 | 40.13 | 41.75 | 40.00 | 41.53 | 00:00:00 | | 2009-02-09 | 7,480,500 | 40.45 | 41.43 | 39.87 | 40.36 | 00:00:00 | | 2009-02-10 | 9,516,700 | 41.10 | 41.59 | 38.92 | 39.35 | 00:00:00 | | 2009-02-11 | 13,779,000 | 39.90 | 42.83 | 39.65 | 42.35 | 00:00:00 | | 2009-02-12 | 9,440,700 | 42.11 | 42.83 | 41.53 | 42.75 | 00:00:00 | | 2009-02-13 | 5,878,700 | 42.18 | 42.68 | 41.26 | 41.58 | 00:00:00 | | 2009-02-17 | 13,821,600 | 43.09 | 43.37 | 42.15 | 42.66 | 00:00:00 | | 2009-02-18 | 9,768,100 | 42.49 | 43.08 | 41.28 | 42.76 | 00:00:00 | | 2009-02-19 | 11,526,400 | 42.52 | 43.25 | 40.64 | 40.79 | 00:00:00 | | 2009-02-20 | 14,999,000 | 42.18 | 45.00 | 41.70 | 43.73 | 00:00:00 | | 2009-02-23 | 8,877,200 | 42.77 | 44.05 | 42.33 | 42.39 | 00:00:00 | | 2009-02-24 | 13,231,100 | 42.28 | 42.49 | 39.66 | 40.23 | 00:00:00 | | 2009-02-25 | 15,909,900 | 40.08 | 42.65 | 39.87 | 40.07 | 00:00:00 | | 2009-02-26 | 9,559,600 | 39.41 | 41.20 | 39.03 | 40.68 | 00:00:00 | | 2009-02-27 | 15,800,200 | 41.44 | 42.41 | 40.64 | 41.63 | 00:00:00 | | 2009-03-02 | 14,090,000 | 41.42 | 41.70 | 37.62 | 37.88 | 00:00:00 | | 2009-03-03 | 11,068,200 | 38.35 | 39.27 | 37.16 | 38.70 | 00:00:00 | | 2009-03-04 | 9,892,900 | 39.13 | 39.73 | 37.96 | 38.79 | 00:00:00 | | 2009-03-05 | 10,327,200 | 39.08 | 40.44 | 38.74 | 40.44 | 00:00:00 | | 2009-03-06 | 12,474,000 | 40.78 | 41.08 | 38.03 | 38.90 | 00:00:00 | | 2009-03-09 | 8,476,300 | 38.63 | 39.15 | 37.14 | 37.79 | 00:00:00 | | 2009-03-10 | 12,980,300 | 37.25 | 37.81 | 34.40 | 35.03 | 00:00:00 | | 2009-03-11 | 9,546,000 | 35.33 | 37.18 | 34.42 | 36.66 | 00:00:00 | | 2009-03-12 | 7,229,600 | 37.11 | 37.80 | 36.72 | 37.56 | 00:00:00 | | 2009-03-13 | 6,228,600 | 38.01 | 38.83 | 37.50 | 38.54 | 00:00:00 | | 2009-03-16 | 8,265,800 | 38.10 | 38.51 | 37.35 | 37.47 | 00:00:00 | | 2009-03-17 | 9,066,900 | 36.92 | 37.87 | 36.10 | 36.61 | 00:00:00 | | 2009-03-18 | 18,763,400 | 36.00 | 40.30 | 35.46 | 40.14 | 00:00:00 | | 2009-03-19 | 14,591,600 | 40.92 | 43.40 | 40.60 | 42.90 | 00:00:00 | | 2009-03-20 | 14,016,300 | 42.51 | 44.80 | 42.35 | 44.19 | 00:00:00 | | 2009-03-23 | 9,924,400 | 43.75 | 45.25 | 43.29 | 44.67 | 00:00:00 | | 2009-03-24 | 7,890,400 | 43.59 | 44.55 | 42.40 | 43.88 | 00:00:00 | | 2009-03-25 | 10,589,900 | 43.90 | 46.20 | 43.44 | 45.86 | 00:00:00 | | 2009-03-26 | 9,241,400 | 46.09 | 47.31 | 45.70 | 46.90 | 00:00:00 | | 2009-03-27 | 6,442,100 | 46.07 | 46.23 | 45.07 | 45.65 | 00:00:00 | | 2009-03-30 | 7,145,500 | 44.82 | 46.52 | 44.40 | 45.30 | 00:00:00 | | 2009-03-31 | 7,216,000 | 45.88 | 45.88 | 44.20 | 44.76 | 00:00:00 | | 2009-04-01 | 9,106,800 | 45.22 | 47.45 | 44.57 | 47.40 | 00:00:00 | | 2009-04-02 | 10,071,800 | 46.53 | 46.53 | 45.16 | 46.24 | 00:00:00 | | 2009-04-03 | 9,755,600 | 46.18 | 46.72 | 43.22 | 43.89 | 00:00:00 | | 2009-04-06 | 8,946,700 | 42.66 | 42.95 | 41.06 | 42.80 | 00:00:00 | | 2009-04-07 | 6,430,100 | 43.35 | 43.69 | 42.40 | 42.62 | 00:00:00 | | 2009-04-08 | 5,541,700 | 43.31 | 43.31 | 41.20 | 41.90 | 00:00:00 | | 2009-04-09 | 4,523,400 | 42.00 | 42.47 | 41.50 | 41.78 | 00:00:00 | | 2009-04-13 | 5,241,000 | 42.71 | 42.91 | 41.50 | 42.08 | 00:00:00 | | 2009-04-14 | 5,720,900 | 42.09 | 42.83 | 41.81 | 41.85 | 00:00:00 | | 2009-04-15 | 5,393,400 | 41.87 | 42.72 | 41.52 | 42.30 | 00:00:00 | | 2009-04-16 | 7,242,300 | 41.84 | 42.15 | 39.57 | 39.80 | 00:00:00 | | 2009-04-17 | 9,811,400 | 39.80 | 39.99 | 37.54 | 38.14 | 00:00:00 | | 2009-04-20 | 8,265,100 | 38.78 | 40.00 | 38.50 | 39.06 | 00:00:00 | | 2009-04-21 | 5,972,800 | 39.91 | 40.00 | 38.00 | 38.87 | 00:00:00 | | 2009-04-22 | 6,815,300 | 38.75 | 39.28 | 38.17 | 38.37 | 00:00:00 | | 2009-04-23 | 8,077,100 | 38.43 | 39.60 | 37.90 | 38.73 | 00:00:00 | | 2009-04-24 | 8,118,700 | 39.29 | 41.46 | 39.05 | 41.29 | 00:00:00 | | 2009-04-27 | 7,794,300 | 40.85 | 42.05 | 40.46 | 41.68 | 00:00:00 | | 2009-04-28 | 5,385,200 | 40.52 | 41.03 | 39.79 | 40.02 | 00:00:00 | | 2009-04-29 | 4,085,500 | 41.09 | 41.16 | 40.01 | 40.71 | 00:00:00 | | 2009-04-30 | 6,856,700 | 39.86 | 40.36 | 39.02 | 40.24 | 00:00:00 | | 2009-05-01 | 6,034,800 | 40.02 | 40.02 | 38.35 | 38.73 | 00:00:00 | | 2009-05-04 | 5,804,400 | 39.07 | 40.99 | 38.91 | 40.95 | 00:00:00 | | 2009-05-05 | 5,221,900 | 41.38 | 41.75 | 40.61 | 41.14 | 00:00:00 | | 2009-05-06 | 6,080,100 | 41.82 | 42.81 | 41.48 | 42.67 | 00:00:00 | | 2009-05-07 | 7,173,800 | 43.14 | 44.16 | 42.30 | 42.75 | 00:00:00 | | 2009-05-08 | 5,925,600 | 42.78 | 43.92 | 42.28 | 43.78 | 00:00:00 | | 2009-05-11 | 5,330,400 | 43.41 | 43.52 | 41.75 | 42.71 | 00:00:00 | | 2009-05-12 | 7,072,300 | 43.26 | 44.73 | 43.09 | 44.32 | 00:00:00 | | 2009-05-13 | 6,897,400 | 43.53 | 44.75 | 42.63 | 42.96 | 00:00:00 | | 2009-05-14 | 6,416,400 | 42.82 | 43.93 | 41.92 | 43.67 | 00:00:00 | | 2009-05-15 | 6,580,900 | 43.62 | 44.06 | 42.16 | 42.64 | 00:00:00 | | 2009-05-18 | 6,133,100 | 42.99 | 43.00 | 41.61 | 42.39 | 00:00:00 | | 2009-05-19 | 5,623,300 | 42.59 | 44.20 | 42.14 | 43.57 | 00:00:00 | | 2009-05-20 | 7,317,000 | 44.06 | 46.22 | 44.06 | 45.55 | 00:00:00 | | 2009-05-21 | 9,385,200 | 45.42 | 46.75 | 44.21 | 46.62 | 00:00:00 | | 2009-05-22 | 6,810,900 | 47.06 | 47.59 | 46.62 | 47.04 | 00:00:00 | | 2009-05-26 | 7,669,400 | 45.79 | 47.42 | 45.29 | 47.19 | 00:00:00 | | 2009-05-27 | 7,241,100 | 47.14 | 47.84 | 45.81 | 45.87 | 00:00:00 | | 2009-05-28 | 6,584,900 | 46.31 | 48.02 | 46.31 | 47.35 | 00:00:00 | | 2009-05-29 | 8,569,700 | 48.40 | 49.18 | 47.96 | 48.87 | 00:00:00 | | 2009-06-01 | 9,924,700 | 48.88 | 49.84 | 47.78 | 47.99 | 00:00:00 | | 2009-06-02 | 9,158,400 | 48.03 | 48.81 | 47.30 | 48.52 | 00:00:00 | | 2009-06-03 | 8,627,500 | 47.94 | 48.19 | 45.67 | 46.42 | 00:00:00 | | 2009-06-04 | 6,096,300 | 46.92 | 47.85 | 46.59 | 47.44 | 00:00:00 | | 2009-06-05 | 9,232,400 | 46.04 | 46.32 | 44.43 | 44.84 | 00:00:00 | | 2009-06-08 | 6,491,300 | 44.21 | 44.84 | 43.40 | 44.66 | 00:00:00 | | 2009-06-09 | 5,337,500 | 45.10 | 45.50 | 44.26 | 44.89 | 00:00:00 | | 2009-06-10 | 6,794,900 | 45.35 | 45.61 | 43.81 | 44.45 | 00:00:00 | | 2009-06-11 | 6,733,000 | 43.95 | 44.88 | 43.67 | 44.11 | 00:00:00 | | 2009-06-12 | 6,272,100 | 43.20 | 43.36 | 42.15 | 42.71 | 00:00:00 | | 2009-06-15 | 6,558,300 | 42.40 | 42.43 | 41.39 | 41.58 | 00:00:00 | | 2009-06-16 | 5,992,100 | 42.10 | 42.63 | 41.40 | 41.88 | 00:00:00 | | 2009-06-17 | 5,692,700 | 41.87 | 42.26 | 41.06 | 41.98 | 00:00:00 | | 2009-06-18 | 6,659,100 | 42.05 | 42.81 | 41.31 | 41.41 | 00:00:00 | | 2009-06-19 | 9,234,100 | 41.86 | 42.23 | 41.04 | 41.88 | 00:00:00 | | 2009-06-22 | 6,549,700 | 40.55 | 40.98 | 39.81 | 39.87 | 00:00:00 | | 2009-06-23 | 6,296,400 | 40.03 | 41.50 | 39.93 | 41.32 | 00:00:00 | | 2009-06-24 | 6,110,900 | 42.00 | 42.41 | 41.42 | 42.02 | 00:00:00 | | 2009-06-25 | 5,766,400 | 42.17 | 43.10 | 42.00 | 43.08 | 00:00:00 | | 2009-06-26 | 4,896,500 | 43.35 | 43.36 | 42.13 | 42.50 | 00:00:00 | | 2009-06-29 | 5,277,600 | 42.54 | 42.88 | 42.08 | 42.33 | 00:00:00 | | 2009-06-30 | 6,791,200 | 42.24 | 42.45 | 40.65 | 40.87 | 00:00:00 | | 2009-07-01 | 6,946,000 | 41.78 | 42.73 | 41.44 | 42.18 | 00:00:00 | | 2009-07-02 | 6,293,800 | 41.17 | 41.58 | 40.21 | 40.26 | 00:00:00 | | 2009-07-06 | 6,888,200 | 39.64 | 39.80 | 38.70 | 39.46 | 00:00:00 | | 2009-07-07 | 5,340,600 | 39.76 | 40.29 | 39.20 | 39.37 | 00:00:00 | | 2009-07-08 | 8,888,900 | 39.17 | 39.63 | 37.50 | 37.95 | 00:00:00 | | 2009-07-09 | 6,670,300 | 38.44 | 39.13 | 37.95 | 38.04 | 00:00:00 | | 2009-07-10 | 6,750,700 | 37.66 | 38.26 | 37.22 | 37.89 | 00:00:00 | | 2009-07-13 | 6,504,900 | 37.69 | 38.50 | 36.77 | 38.45 | 00:00:00 | | 2009-07-14 | 5,044,600 | 38.97 | 39.31 | 38.51 | 39.11 | 00:00:00 | | 2009-07-15 | 6,239,900 | 39.98 | 40.68 | 39.98 | 40.45 | 00:00:00 | | 2009-07-16 | 4,387,000 | 40.17 | 41.03 | 39.73 | 40.86 | 00:00:00 | | 2009-07-17 | 4,570,300 | 40.92 | 41.34 | 40.52 | 41.14 | 00:00:00 | | 2009-07-20 | 4,628,900 | 42.43 | 42.61 | 41.48 | 42.14 | 00:00:00 | | 2009-07-21 | 5,762,300 | 42.40 | 42.71 | 41.11 | 42.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
