Newmont Mining (NY: NEM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	30.15	30.85	29.56	30.28	0	+0.81(+2.76%)
Feb 26, 2009	28.67	29.97	28.39	29.47	13,140,982	+0.36(+1.22%)
Feb 25, 2009	29.16	31.03	29.00	29.11	21,870,510	-0.15(-0.52%)
Feb 24, 2009	30.76	30.91	28.85	29.27	18,188,738	-1.57(-5.10%)
Feb 23, 2009	31.11	32.04	30.79	30.84	12,203,055	-0.97(-3.06%)
Feb 20, 2009	30.68	32.74	30.34	31.81	0	+2.14(+7.21%)
Feb 19, 2009	30.93	31.46	29.56	29.67	15,844,998	-1.43(-4.61%)
Feb 18, 2009	30.91	31.34	30.03	31.11	13,427,579	+0.07(+0.23%)
Feb 17, 2009	31.35	31.55	30.66	31.03	19,001,906	+0.79(+2.60%)
Feb 13, 2009	30.68	31.05	30.02	30.25	8,081,132	-0.85(-2.74%)
Feb 12, 2009	30.63	31.16	30.21	31.10	12,977,498	+0.29(+0.94%)
Feb 11, 2009	29.03	31.16	28.84	30.81	18,941,040	+2.18(+7.62%)
Feb 10, 2009	29.90	30.26	28.31	28.63	13,081,938	-0.73(-2.50%)
Feb 09, 2009	29.43	30.14	29.00	29.36	10,283,236	-0.85(-2.82%)
Feb 06, 2009	29.19	30.37	29.10	30.21	10,876,668	+0.45(+1.52%)
Feb 05, 2009	30.00	30.07	29.26	29.76	16,095,546	+0.67(+2.30%)
Feb 04, 2009	29.05	29.74	28.57	29.09	11,959,908	+0.81(+2.88%)
Feb 03, 2009	28.95	29.06	27.76	28.28	12,428,448	-0.36(-1.27%)
Feb 02, 2009	28.36	29.21	28.04	28.64	13,649,510	-0.30(-1.03%)
Jan 30, 2009	29.11	29.46	28.23	28.94	0	+0.25(+0.86%)
Jan 29, 2009	27.24	28.84	26.93	28.69	58,313,888	+0.60(+2.15%)
Jan 28, 2009	29.08	29.39	27.88	28.09	23,759,244	-2.26(-7.43%)
Jan 27, 2009	31.26	31.64	30.29	30.34	12,343,132	-1.21(-3.83%)
Jan 26, 2009	32.90	33.06	31.43	31.55	14,212,643	-0.78(-2.41%)
Jan 23, 2009	30.37	32.52	30.12	32.33	17,167,522	+2.58(+8.66%)
Jan 22, 2009	29.21	30.34	28.59	29.75	13,787,248	+0.34(+1.16%)
Jan 21, 2009	28.47	29.54	27.61	29.41	12,586,108	+0.80(+2.80%)
Jan 20, 2009	28.00	30.04	27.80	28.61	16,559,853	+1.09(+3.97%)
Jan 16, 2009	27.77	28.23	26.23	27.52	0	+0.52(+1.91%)
Jan 15, 2009	25.91	27.21	25.02	27.00	11,960,220	+1.17(+4.53%)
Jan 14, 2009	25.84	26.84	25.32	25.83	10,572,680	-0.36(-1.36%)
Jan 13, 2009	25.93	26.77	25.50	26.19	11,691,265	+0.07(+0.25%)
Jan 12, 2009	26.10	26.71	25.84	26.12	12,947,485	-0.82(-3.05%)
Jan 09, 2009	27.02	28.06	26.63	26.95	11,515,197	-0.52(-1.88%)
Jan 08, 2009	26.40	27.50	25.94	27.46	11,450,194	+1.92(+7.52%)
Jan 07, 2009	28.57	28.57	25.28	25.54	15,996,225	-3.23(-11.23%)
Jan 06, 2009	28.04	29.16	27.83	28.77	11,616,833	+0.53(+1.88%)
Jan 05, 2009	28.14	28.81	27.74	28.24	12,250,875	-1.10(-3.74%)
Jan 02, 2009	29.19	30.44	29.18	29.34	0	-0.27(-0.91%)
Jan 01, 2009	28.45	29.83	28.44	29.61	0	+0.00(+0.00%)
Dec 31, 2008	28.45	29.83	28.44	29.61	7,020,840	+0.49(+1.70%)
Dec 30, 2008	29.13	29.45	28.73	29.11	7,565,373	-0.49(-1.67%)
Dec 29, 2008	28.93	29.92	28.54	29.61	9,643,864	+1.35(+4.76%)
Dec 26, 2008	27.27	28.52	26.76	28.26	3,803,012	+1.13(+4.16%)
Dec 24, 2008	26.81	27.50	26.36	27.13	2,276,106	+0.04(+0.16%)
Dec 23, 2008	26.84	27.61	26.22	27.09	6,830,615	+0.35(+1.31%)
Dec 22, 2008	27.87	28.55	26.19	26.74	7,523,251	-0.98(-3.54%)
Dec 19, 2008	26.66	27.85	26.44	27.72	11,495,075	+0.66(+2.45%)
Dec 18, 2008	28.15	28.45	26.75	27.06	13,556,820	-1.43(-5.03%)
Dec 17, 2008	29.38	30.40	28.36	28.49	16,619,695	-0.61(-2.10%)
Dec 16, 2008	27.37	29.24	26.76	29.11	17,401,566	+1.68(+6.13%)
Dec 15, 2008	26.38	28.19	25.99	27.43	15,275,418	+1.35(+5.19%)
Dec 12, 2008	24.67	26.37	24.60	26.07	12,855,416	+0.85(+3.37%)
Dec 11, 2008	26.38	27.10	24.98	25.22	13,171,980	-0.52(-2.01%)
Dec 10, 2008	24.38	26.18	24.30	25.74	15,619,263	+2.29(+9.77%)
Dec 09, 2008	22.48	24.07	22.25	23.45	12,216,579	+0.62(+2.71%)
Dec 08, 2008	22.68	23.18	21.93	22.83	14,131,865	+1.31(+6.09%)
Dec 05, 2008	21.10	21.58	19.50	21.52	11,502,908	-0.09(-0.44%)
Dec 04, 2008	21.26	22.36	21.10	21.61	13,350,163	+0.27(+1.26%)
Dec 03, 2008	21.27	22.59	21.06	21.34	14,198,335	-2.12(-9.05%)
Dec 02, 2008	22.59	23.61	22.32	23.47	12,885,221	+1.51(+6.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.