Newmont Mining (NY: NEM )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	34.27	34.55	33.99	34.21	8,257,712	-0.19(-0.55%)
Aug 29, 2019	35.13	35.14	34.12	34.40	8,106,688	-0.65(-1.86%)
Aug 28, 2019	35.13	35.36	34.71	35.06	8,757,113	+0.10(+0.29%)
Aug 27, 2019	33.97	35.16	33.93	34.95	10,562,760	+1.12(+3.30%)
Aug 26, 2019	33.92	34.23	33.63	33.84	6,526,597	+0.13(+0.38%)
Aug 23, 2019	33.31	34.05	33.04	33.71	12,078,956	+0.69(+2.10%)
Aug 22, 2019	32.96	33.24	32.85	33.01	4,869,300	-0.03(-0.10%)
Aug 21, 2019	32.88	33.15	32.77	33.05	5,626,674	-0.03(-0.10%)
Aug 20, 2019	32.82	33.30	32.75	33.08	10,314,388	+0.38(+1.15%)
Aug 19, 2019	32.62	33.01	32.46	32.71	5,948,226	-0.39(-1.17%)
Aug 16, 2019	32.72	33.15	32.68	33.09	7,843,713	+0.05(+0.16%)
Aug 15, 2019	32.43	33.19	32.36	33.04	7,325,395	+0.47(+1.45%)
Aug 14, 2019	33.11	33.65	32.56	32.57	13,938,614	+0.27(+0.82%)
Aug 13, 2019	33.55	33.55	31.97	32.30	11,936,595	-0.69(-2.08%)
Aug 12, 2019	33.74	33.85	32.71	32.99	7,012,225	-0.49(-1.46%)
Aug 09, 2019	33.65	33.88	33.41	33.48	7,188,963	-0.22(-0.66%)
Aug 08, 2019	33.48	33.84	33.28	33.70	10,120,751	-0.05(-0.15%)
Aug 07, 2019	33.28	34.26	33.25	33.75	18,431,682	+1.17(+3.58%)
Aug 06, 2019	31.98	32.65	31.77	32.59	9,191,494	+0.49(+1.52%)
Aug 05, 2019	32.52	32.82	31.95	32.10	12,364,082	+0.44(+1.38%)
Aug 02, 2019	31.59	31.95	31.44	31.66	6,858,206	-0.21(-0.65%)
Aug 01, 2019	30.85	32.07	30.58	31.86	13,914,647	+0.54(+1.72%)
Jul 31, 2019	32.15	32.25	30.90	31.32	12,459,436	-1.04(-3.21%)
Jul 30, 2019	32.42	32.53	32.06	32.36	5,209,924	+0.02(+0.05%)
Jul 29, 2019	32.15	32.40	31.90	32.35	9,112,165	+0.37(+1.15%)
Jul 26, 2019	32.62	32.75	31.65	31.98	12,121,391	-0.83(-2.54%)
Jul 25, 2019	32.88	34.03	31.84	32.81	15,702,509	-0.90(-2.67%)
Jul 24, 2019	33.96	34.10	33.61	33.71	9,101,871	-0.27(-0.81%)
Jul 23, 2019	34.17	34.59	33.88	33.98	7,750,147	-0.24(-0.70%)
Jul 22, 2019	33.76	34.23	33.61	34.22	7,628,340	+0.52(+1.55%)
Jul 19, 2019	33.69	34.17	33.37	33.70	8,416,037	-0.35(-1.03%)
Jul 18, 2019	33.31	34.29	33.18	34.05	10,612,436	+0.55(+1.64%)
Jul 17, 2019	33.27	33.73	33.13	33.50	7,502,908	+0.32(+0.96%)
Jul 16, 2019	33.55	33.65	33.06	33.19	7,627,669	-0.41(-1.23%)
Jul 15, 2019	33.78	33.85	33.33	33.60	4,972,128	-0.21(-0.63%)
Jul 12, 2019	33.77	33.87	33.58	33.81	4,855,249	+0.12(+0.36%)
Jul 11, 2019	33.43	33.79	33.24	33.69	7,709,948	+0.20(+0.59%)
Jul 10, 2019	33.44	33.56	33.23	33.49	7,128,557	+0.25(+0.75%)
Jul 09, 2019	32.61	33.25	32.59	33.25	5,963,573	+0.40(+1.23%)
Jul 08, 2019	33.09	33.17	32.62	32.84	5,620,114	-0.11(-0.34%)
Jul 05, 2019	32.48	33.05	32.04	32.95	7,673,613	-0.29(-0.88%)
Jul 03, 2019	33.09	33.37	32.84	33.25	5,886,807	+0.27(+0.83%)
Jul 02, 2019	32.63	33.05	32.42	32.97	8,375,125	+0.45(+1.40%)
Jul 01, 2019	32.28	32.59	31.92	32.52	10,275,149	-0.48(-1.46%)
Jun 28, 2019	32.63	33.01	32.48	33.00	10,647,271	+0.33(+1.02%)
Jun 27, 2019	32.49	32.71	32.33	32.66	8,432,587	-0.16(-0.50%)
Jun 26, 2019	32.12	32.87	31.92	32.83	11,482,599	+0.25(+0.76%)
Jun 25, 2019	33.15	33.23	32.54	32.58	15,744,359	-0.39(-1.20%)
Jun 24, 2019	32.37	32.97	32.10	32.97	15,860,510	+0.81(+2.53%)
Jun 21, 2019	32.25	32.49	31.97	32.16	22,221,872	-0.08(-0.24%)
Jun 20, 2019	32.25	33.00	32.05	32.23	23,213,852	+1.05(+3.36%)
Jun 19, 2019	30.67	31.31	30.54	31.19	13,570,458	+0.30(+0.97%)
Jun 18, 2019	31.31	31.42	30.72	30.89	10,824,749	-0.18(-0.58%)
Jun 17, 2019	30.80	31.09	30.59	31.07	8,668,591	+0.25(+0.81%)
Jun 14, 2019	30.67	31.08	30.61	30.82	11,149,759	+0.33(+1.07%)
Jun 13, 2019	30.48	30.74	30.34	30.49	9,473,963	+0.07(+0.23%)
Jun 12, 2019	30.10	30.59	30.10	30.42	10,593,279	+0.47(+1.57%)
Jun 11, 2019	30.24	30.36	29.87	29.95	18,439,948	-0.32(-1.05%)
Jun 10, 2019	30.14	30.31	29.89	30.27	11,200,483	-0.33(-1.07%)
Jun 07, 2019	30.44	30.75	30.24	30.60	13,235,727	+0.31(+1.02%)
Jun 06, 2019	29.69	30.36	29.60	30.29	13,577,189	+0.70(+2.38%)
Jun 05, 2019	29.63	29.81	29.21	29.58	11,786,689	+0.23(+0.79%)
Jun 04, 2019	28.62	29.35	28.40	29.35	14,357,067	+0.62(+2.17%)

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.