Newmont Mining (NY: NEM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		31.97	31.97	31.97	0	+0.56(+1.77%)
Mar 28, 2018	31.78	31.84	31.28	31.42	6,563,346	-0.52(-1.64%)
Mar 27, 2018	32.29	32.44	31.84	31.94	7,177,013	-0.70(-2.16%)
Mar 26, 2018	32.04	32.76	32.04	32.65	9,266,042	+0.92(+2.92%)
Mar 23, 2018	31.31	32.05	31.23	31.72	8,406,426	+0.94(+3.06%)
Mar 22, 2018	31.31	31.47	30.76	30.78	5,893,348	-0.50(-1.60%)
Mar 21, 2018	30.70	31.53	30.55	31.28	6,354,496	+0.75(+2.47%)
Mar 20, 2018	30.64	30.72	30.44	30.53	4,296,838	-0.14(-0.45%)
Mar 19, 2018	30.60	30.77	30.37	30.67	6,378,814	+0.07(+0.21%)
Mar 16, 2018	30.61	30.80	30.25	30.60	12,713,668	+0.07(+0.21%)
Mar 15, 2018	30.96	31.16	30.50	30.53	5,079,260	-0.72(-2.30%)
Mar 14, 2018	31.35	31.54	31.16	31.25	4,252,215	-0.02(-0.08%)
Mar 13, 2018	31.16	31.48	31.11	31.28	4,759,736	+0.20(+0.63%)
Mar 12, 2018	30.53	31.12	30.51	31.08	4,510,884	+0.22(+0.72%)
Mar 09, 2018	30.81	30.98	30.48	30.86	6,934,788	+0.04(+0.13%)
Mar 08, 2018	30.87	31.01	30.54	30.82	5,070,349	-0.03(-0.11%)
Mar 07, 2018			30.78	30.85	7,004,230	-0.83(-2.61%)
Mar 06, 2018	31.50	31.93	31.33	31.68	7,862,491	+0.46(+1.49%)
Mar 05, 2018	30.82	31.29	30.56	31.22	5,393,977	+0.29(+0.92%)
Mar 02, 2018	31.22	31.47	30.93	30.93	6,380,364	-0.15(-0.47%)
Mar 01, 2018	31.02	31.21	30.28	31.08	7,957,063	-0.07(-0.24%)
Feb 28, 2018	31.38	31.84	31.12	31.15	7,594,877	-0.20(-0.62%)
Feb 27, 2018	31.88	32.06	31.12	31.35	6,551,291	-0.72(-2.24%)
Feb 26, 2018	31.82	32.10	31.52	32.06	5,813,977	+0.51(+1.63%)
Feb 23, 2018	30.82	31.60	30.73	31.55	5,902,023	+0.86(+2.82%)
Feb 22, 2018			30.64	30.69	6,013,248	-0.43(-1.39%)
Feb 21, 2018	31.46	31.91	31.06	31.12	7,000,847	-0.19(-0.60%)
Feb 20, 2018	31.59	31.87	31.14	31.31	7,004,304	-0.59(-1.84%)
Feb 16, 2018		31.89	31.89	31.89	0	-0.24(-0.76%)
Feb 15, 2018	31.97	32.15	31.38	32.14	6,573,088	+0.33(+1.05%)
Feb 14, 2018	30.11	32.06	30.05	31.80	10,027,414	+1.61(+5.35%)
Feb 13, 2018	30.11	30.36	29.96	30.19	6,514,080	+0.09(+0.30%)
Feb 12, 2018	30.09	30.33	29.70	30.10	7,672,696	+0.12(+0.41%)
Feb 09, 2018	30.07	30.07	29.34	29.98	13,490,101	+0.12(+0.41%)
Feb 08, 2018	30.33	30.36	29.80	29.85	16,406,655	-0.34(-1.13%)
Feb 07, 2018	30.68	30.87	30.07	30.20	10,686,488	-0.49(-1.59%)
Feb 06, 2018	30.51	30.85	30.19	30.69	10,954,467	-0.42(-1.36%)
Feb 05, 2018	31.94	32.19	30.82	31.11	10,329,586	-0.67(-2.10%)
Feb 02, 2018	32.52	32.53	31.72	31.78	7,279,659	-1.13(-3.44%)
Feb 01, 2018	32.81	33.22	32.76	32.91	5,320,092	-0.12(-0.37%)
Jan 31, 2018	32.94	33.12	32.48	33.03	7,231,266	+0.33(+1.02%)
Jan 30, 2018	32.72	33.07	32.33	32.70	5,154,036	+0.02(+0.05%)
Jan 29, 2018	33.25	33.37	32.65	32.68	5,815,474	-0.79(-2.36%)
Jan 26, 2018	33.31	33.68	33.29	33.47	4,093,954	+0.23(+0.69%)
Jan 25, 2018	34.05	34.19	33.16	33.25	7,130,224	-0.65(-1.92%)
Jan 24, 2018	33.57	34.28	33.57	33.90	9,815,735	+1.02(+3.10%)
Jan 23, 2018	32.23	32.98	31.88	32.88	3,907,459	+0.54(+1.66%)
Jan 22, 2018	32.25	32.37	32.00	32.34	3,508,300	+0.15(+0.48%)
Jan 19, 2018	32.32	32.32	32.01	32.19	4,856,746	+0.19(+0.59%)
Jan 18, 2018	32.19	32.62	31.94	32.00	5,726,157	-0.17(-0.53%)
Jan 17, 2018	32.37	32.82	32.14	32.17	6,396,139	-0.45(-1.38%)
Jan 16, 2018	32.45	32.79	31.91	32.62	8,483,364	+0.17(+0.53%)
Jan 12, 2018		32.45	32.45	32.45	0	+0.77(+2.45%)
Jan 11, 2018	31.32	31.72	31.31	31.67	5,019,372	+0.41(+1.30%)
Jan 10, 2018			31.05	31.26	4,343,704	+0.19(+0.60%)
Jan 09, 2018	31.11	31.25	30.95	31.08	4,775,189	-0.20(-0.65%)
Jan 08, 2018	31.27	31.41	30.95	31.28	5,787,933	-0.03(-0.10%)
Jan 05, 2018	31.13	31.34	31.00	31.31	3,528,438	+0.11(+0.37%)
Jan 04, 2018	30.78	31.20	30.47	31.20	4,753,191	+0.34(+1.11%)
Jan 03, 2018	31.16	31.20	30.57	30.86	6,307,603	-0.26(-0.84%)

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.