|
 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 | | 2003-05-09 | 3,482,500 | 28.74 | 28.75 | 28.33 | 28.58 | 00:00:00 | | 2003-05-12 | 3,621,000 | 28.65 | 29.04 | 28.48 | 28.70 | 00:00:00 | | 2003-05-13 | 3,695,900 | 28.47 | 28.76 | 27.91 | 28.01 | 00:00:00 | | 2003-05-14 | 2,941,300 | 28.15 | 28.57 | 28.11 | 28.46 | 00:00:00 | | 2003-05-15 | 2,748,100 | 28.58 | 28.68 | 28.35 | 28.56 | 00:00:00 | | 2003-05-16 | 3,162,700 | 28.87 | 28.88 | 28.47 | 28.71 | 00:00:00 | | 2003-05-19 | 5,678,500 | 28.85 | 29.55 | 28.83 | 29.15 | 00:00:00 | | 2003-05-20 | 4,112,500 | 29.24 | 29.30 | 28.92 | 29.22 | 00:00:00 | | 2003-05-21 | 5,212,800 | 29.10 | 30.00 | 28.80 | 30.00 | 00:00:00 | | 2003-05-22 | 3,745,400 | 30.00 | 30.00 | 29.43 | 29.59 | 00:00:00 | | 2003-05-23 | 2,584,000 | 29.59 | 29.87 | 29.41 | 29.59 | 00:00:00 | | 2003-05-27 | 6,016,000 | 30.00 | 30.80 | 29.56 | 29.89 | 00:00:00 | | 2003-05-28 | 5,646,400 | 29.26 | 29.41 | 28.76 | 29.10 | 00:00:00 | | 2003-05-29 | 4,724,800 | 28.80 | 29.75 | 28.78 | 29.62 | 00:00:00 | | 2003-05-30 | 3,816,100 | 29.50 | 29.66 | 28.50 | 29.66 | 00:00:00 | | 2003-06-02 | 7,272,600 | 29.25 | 30.45 | 29.25 | 30.35 | 00:00:00 | | 2003-06-03 | 4,458,100 | 30.60 | 30.79 | 30.03 | 30.15 | 00:00:00 | | 2003-06-04 | 3,853,400 | 30.03 | 31.23 | 29.94 | 30.87 | 00:00:00 | | 2003-06-05 | 6,464,100 | 31.20 | 32.14 | 31.20 | 31.95 | 00:00:00 | | 2003-06-06 | 7,962,300 | 31.95 | 32.85 | 31.63 | 32.29 | 00:00:00 | | 2003-06-09 | 3,801,000 | 32.75 | 32.75 | 32.05 | 32.65 | 00:00:00 | | 2003-06-10 | 8,534,700 | 31.45 | 31.76 | 30.65 | 31.50 | 00:00:00 | | 2003-06-11 | 3,734,900 | 31.54 | 31.54 | 31.11 | 31.48 | 00:00:00 | | 2003-06-12 | 4,111,000 | 31.29 | 31.90 | 31.06 | 31.68 | 00:00:00 | | 2003-06-13 | 4,275,100 | 31.50 | 32.44 | 31.49 | 32.07 | 00:00:00 | | 2003-06-16 | 2,810,900 | 32.45 | 32.48 | 31.95 | 32.42 | 00:00:00 | | 2003-06-17 | 7,031,900 | 32.42 | 34.15 | 32.38 | 33.84 | 00:00:00 | | 2003-06-18 | 5,936,500 | 33.84 | 33.86 | 33.27 | 33.71 | 00:00:00 | | 2003-06-19 | 6,810,100 | 33.72 | 34.40 | 33.38 | 33.89 | 00:00:00 | | 2003-06-20 | 5,192,300 | 33.89 | 34.07 | 33.29 | 33.60 | 00:00:00 | | 2003-06-23 | 4,831,300 | 33.25 | 33.30 | 32.25 | 32.65 | 00:00:00 | | 2003-06-24 | 5,008,200 | 32.50 | 32.51 | 31.60 | 31.81 | 00:00:00 | | 2003-06-25 | 3,840,800 | 31.94 | 32.80 | 31.93 | 32.19 | 00:00:00 | | 2003-06-26 | 3,177,500 | 31.60 | 32.49 | 31.34 | 32.21 | 00:00:00 | | 2003-06-27 | 2,273,800 | 32.26 | 32.78 | 32.16 | 32.51 | 00:00:00 | | 2003-06-30 | 3,668,700 | 32.45 | 32.66 | 32.31 | 32.46 | 00:00:00 | | 2003-07-01 | 4,654,400 | 32.89 | 33.50 | 32.85 | 33.34 | 00:00:00 | | 2003-07-02 | 2,741,300 | 33.50 | 33.79 | 33.16 | 33.50 | 00:00:00 | | 2003-07-03 | 1,748,500 | 33.42 | 33.59 | 32.96 | 32.97 | 00:00:00 | | 2003-07-07 | 3,732,900 | 32.80 | 32.84 | 32.27 | 32.81 | 00:00:00 | | 2003-07-08 | 3,296,700 | 32.70 | 33.15 | 32.30 | 32.41 | 00:00:00 | | 2003-07-09 | 3,866,200 | 32.72 | 32.94 | 32.51 | 32.79 | 00:00:00 | | 2003-07-10 | 3,547,800 | 32.87 | 33.24 | 32.41 | 32.72 | 00:00:00 | | 2003-07-11 | 2,641,400 | 32.51 | 32.81 | 32.37 | 32.79 | 00:00:00 | | 2003-07-14 | 2,508,300 | 32.98 | 33.45 | 32.88 | 33.20 | 00:00:00 | | 2003-07-15 | 5,812,800 | 33.74 | 33.97 | 31.84 | 31.84 | 00:00:00 | | 2003-07-16 | 4,785,300 | 31.36 | 31.78 | 31.01 | 31.25 | 00:00:00 | | 2003-07-17 | 3,378,700 | 31.40 | 32.05 | 31.16 | 31.98 | 00:00:00 | | 2003-07-18 | 3,515,100 | 31.99 | 32.31 | 31.52 | 32.13 | 00:00:00 | | 2003-07-21 | 4,061,300 | 32.30 | 33.09 | 32.29 | 33.00 | 00:00:00 | | 2003-07-22 | 4,521,500 | 33.12 | 33.50 | 32.93 | 33.40 | 00:00:00 | | 2003-07-23 | 7,605,200 | 34.00 | 35.30 | 34.00 | 35.28 | 00:00:00 | | 2003-07-24 | 7,099,800 | 35.03 | 35.88 | 34.80 | 35.40 | 00:00:00 | | 2003-07-25 | 5,829,400 | 35.65 | 36.39 | 35.56 | 36.29 | 00:00:00 | | 2003-07-28 | 6,503,500 | 36.47 | 36.91 | 35.20 | 35.52 | 00:00:00 | | 2003-07-29 | 5,208,800 | 35.51 | 36.37 | 35.30 | 35.98 | 00:00:00 | | 2003-07-30 | 5,183,500 | 35.62 | 35.95 | 35.30 | 35.44 | 00:00:00 | | 2003-07-31 | 6,220,400 | 36.34 | 36.34 | 35.30 | 36.10 | 00:00:00 | | 2003-08-01 | 5,436,400 | 35.77 | 36.38 | 35.23 | 35.58 | 00:00:00 | | 2003-08-04 | 3,870,100 | 35.88 | 36.64 | 35.60 | 36.29 | 00:00:00 | | 2003-08-05 | 3,487,700 | 36.24 | 36.48 | 35.74 | 35.75 | 00:00:00 | | 2003-08-06 | 5,744,100 | 35.85 | 37.00 | 35.79 | 36.88 | 00:00:00 | | 2003-08-07 | 3,822,800 | 36.95 | 37.12 | 36.32 | 36.95 | 00:00:00 | | 2003-08-08 | 5,595,600 | 37.19 | 38.37 | 36.95 | 38.33 | 00:00:00 | | 2003-08-11 | 5,891,300 | 38.50 | 38.97 | 37.50 | 38.61 | 00:00:00 | | 2003-08-12 | 4,552,500 | 38.60 | 38.61 | 37.51 | 37.70 | 00:00:00 | | 2003-08-13 | 4,864,600 | 37.45 | 38.63 | 37.41 | 38.48 | 00:00:00 | | 2003-08-14 | 4,622,400 | 38.52 | 39.05 | 38.29 | 38.63 | 00:00:00 | | 2003-08-15 | 1,948,500 | 38.52 | 38.89 | 38.33 | 38.50 | 00:00:00 | | 2003-08-18 | 2,815,800 | 37.75 | 38.40 | 37.70 | 38.04 | 00:00:00 | | 2003-08-19 | 4,263,000 | 37.62 | 38.99 | 37.62 | 38.91 | 00:00:00 | | 2003-08-20 | 4,557,700 | 39.00 | 39.70 | 38.90 | 39.58 | 00:00:00 | | 2003-08-21 | 5,059,900 | 39.40 | 39.40 | 38.25 | 38.27 | 00:00:00 | | 2003-08-22 | 6,800,700 | 38.25 | 38.25 | 37.35 | 37.54 | 00:00:00 | | 2003-08-25 | 5,207,300 | 37.53 | 37.73 | 36.61 | 36.76 | 00:00:00 | | 2003-08-26 | 4,433,300 | 36.68 | 37.85 | 36.51 | 37.74 | 00:00:00 | | 2003-08-27 | 5,768,900 | 38.50 | 39.25 | 38.40 | 39.16 | 00:00:00 | | 2003-08-28 | 3,615,800 | 38.80 | 39.98 | 38.60 | 38.68 | 00:00:00 | | 2003-08-29 | 4,028,900 | 39.40 | 39.67 | 39.02 | 39.26 | 00:00:00 | | 2003-09-02 | 5,160,800 | 39.24 | 39.24 | 37.75 | 37.90 | 00:00:00 | | 2003-09-03 | 5,577,400 | 37.85 | 38.14 | 37.52 | 37.90 | 00:00:00 | | 2003-09-04 | 4,308,000 | 37.77 | 39.04 | 37.63 | 38.89 | 00:00:00 | | 2003-09-05 | 4,923,100 | 39.10 | 39.66 | 39.01 | 39.11 | 00:00:00 | | 2003-09-08 | 3,366,400 | 39.10 | 39.23 | 38.59 | 38.90 | 00:00:00 | | 2003-09-09 | 6,937,100 | 39.75 | 40.90 | 38.97 | 39.76 | 00:00:00 | | 2003-09-10 | 4,164,600 | 40.00 | 40.05 | 39.00 | 39.30 | 00:00:00 | | 2003-09-11 | 4,476,600 | 39.01 | 39.45 | 38.40 | 39.35 | 00:00:00 | | 2003-09-12 | 4,386,400 | 39.47 | 39.87 | 38.65 | 38.94 | 00:00:00 | | 2003-09-15 | 2,952,300 | 38.75 | 39.24 | 38.37 | 38.59 | 00:00:00 | | 2003-09-16 | 3,891,400 | 38.76 | 39.17 | 38.25 | 39.02 | 00:00:00 | | 2003-09-17 | 3,663,900 | 39.10 | 39.50 | 38.75 | 39.26 | 00:00:00 | | 2003-09-18 | 3,896,700 | 39.95 | 39.98 | 39.06 | 39.24 | 00:00:00 | | 2003-09-19 | 6,945,700 | 39.55 | 40.80 | 39.50 | 40.66 | 00:00:00 | | 2003-09-22 | 6,754,300 | 41.25 | 41.50 | 40.75 | 41.30 | 00:00:00 | | 2003-09-23 | 6,104,800 | 41.00 | 42.09 | 40.90 | 42.06 | 00:00:00 | | 2003-09-24 | 6,392,100 | 42.30 | 42.50 | 41.38 | 42.17 | 00:00:00 | | 2003-09-25 | 7,721,200 | 42.26 | 42.45 | 40.25 | 40.33 | 00:00:00 | | 2003-09-26 | 6,432,800 | 39.70 | 40.00 | 38.71 | 38.91 | 00:00:00 | | 2003-09-29 | 5,437,300 | 39.16 | 39.78 | 38.60 | 39.13 | 00:00:00 | | 2003-09-30 | 5,511,100 | 39.26 | 40.00 | 38.90 | 39.09 | 00:00:00 | | 2003-10-01 | 5,304,500 | 39.09 | 39.40 | 38.19 | 39.34 | 00:00:00 | | 2003-10-02 | 4,343,800 | 38.59 | 40.05 | 38.59 | 39.92 | 00:00:00 | | 2003-10-03 | 9,746,000 | 39.59 | 40.15 | 37.25 | 37.88 | 00:00:00 | | 2003-10-06 | 4,915,300 | 37.95 | 38.34 | 37.35 | 38.07 | 00:00:00 | | 2003-10-07 | 6,270,400 | 38.48 | 39.04 | 38.28 | 38.84 | 00:00:00 | | 2003-10-08 | 4,266,500 | 38.90 | 39.75 | 38.88 | 39.25 | 00:00:00 | | 2003-10-09 | 6,835,800 | 38.55 | 39.15 | 38.00 | 39.05 | 00:00:00 | | 2003-10-10 | 4,234,700 | 39.35 | 39.58 | 39.08 | 39.25 | 00:00:00 | | 2003-10-13 | 4,337,100 | 39.00 | 40.20 | 38.72 | 39.99 | 00:00:00 | | 2003-10-14 | 3,227,900 | 39.76 | 40.10 | 39.53 | 39.87 | 00:00:00 | | 2003-10-15 | 3,886,400 | 39.75 | 39.93 | 39.09 | 39.34 | 00:00:00 | | 2003-10-16 | 4,919,400 | 39.66 | 40.59 | 39.60 | 39.90 | 00:00:00 | | 2003-10-17 | 4,048,000 | 39.70 | 39.75 | 39.00 | 39.13 | 00:00:00 | | 2003-10-20 | 3,141,300 | 39.47 | 39.86 | 39.11 | 39.12 | 00:00:00 | | 2003-10-21 | 5,448,700 | 39.51 | 41.19 | 39.51 | 41.10 | 00:00:00 | | 2003-10-22 | 5,847,500 | 41.38 | 41.66 | 40.75 | 41.24 | 00:00:00 | | 2003-10-23 | 4,470,300 | 41.23 | 41.53 | 40.70 | 41.49 | 00:00:00 | | 2003-10-24 | 6,748,300 | 42.00 | 42.83 | 41.84 | 42.24 | 00:00:00 | | 2003-10-27 | 3,625,800 | 42.24 | 42.55 | 41.59 | 42.55 | 00:00:00 | | 2003-10-28 | 5,196,200 | 42.00 | 42.75 | 41.45 | 42.75 | 00:00:00 | | 2003-10-29 | 7,058,500 | 42.90 | 44.30 | 42.90 | 43.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
