NEM Historical Prices | Newmont Mining Corporation Stock

STI

1.77%

Newmont Mining Corporation (NEM)

-NYSE

31.97 0.25(0.78%) 25 May 04:00 SGT|After Hours : 31.97 0.00 (0.00%) 25 May 04:52 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
4 May 2012	45.68	46.67	45.45	46.16	7,774,300	44.69
3 May 2012	46.63	46.85	45.34	45.59	7,101,000	44.13
2 May 2012	47.72	47.83	46.60	47.10	4,669,100	45.60
1 May 2012	47.70	48.37	47.56	48.05	4,476,400	46.52
30 Apr 2012	47.67	47.89	47.01	47.65	5,859,800	46.13
27 Apr 2012	48.85	48.97	47.61	47.86	8,647,400	46.33
26 Apr 2012	47.53	48.10	46.90	47.73	6,615,200	46.21
25 Apr 2012	46.81	47.64	46.32	47.47	7,026,100	45.95
24 Apr 2012	46.50	46.78	46.09	46.37	4,152,700	44.89
23 Apr 2012	46.78	46.78	45.22	46.30	12,620,700	44.82
20 Apr 2012	47.85	48.35	47.22	47.25	5,669,300	45.74
19 Apr 2012	48.16	48.57	47.65	47.81	5,223,700	46.28
18 Apr 2012	48.07	48.40	47.51	47.89	5,609,200	46.36
17 Apr 2012	48.27	48.83	48.08	48.33	6,295,000	46.79
16 Apr 2012	48.66	48.93	48.01	48.17	6,489,500	46.63
13 Apr 2012	49.48	49.90	48.68	48.68	6,706,400	47.13
12 Apr 2012	48.02	49.60	47.89	49.55	7,726,600	47.97
11 Apr 2012	49.10	49.17	47.80	48.00	7,874,900	46.47
10 Apr 2012	47.91	49.55	47.87	48.97	10,937,500	47.41
9 Apr 2012	48.00	48.58	47.80	48.00	6,859,200	46.47
5 Apr 2012	48.62	48.98	47.47	47.73	8,900,000	46.21
4 Apr 2012	49.51	49.51	47.59	48.53	13,609,100	46.98
3 Apr 2012	51.94	52.15	49.84	50.34	9,491,700	48.73
2 Apr 2012	51.56	52.41	51.21	52.11	5,477,900	50.45
30 Mar 2012	51.61	51.70	50.68	51.27	6,089,300	49.63
29 Mar 2012	51.30	51.34	50.47	51.34	9,081,700	49.70
28 Mar 2012	52.30	52.60	51.31	51.50	7,489,600	49.86
27 Mar 2012	53.60	53.60	52.45	52.49	9,123,700	50.81
26 Mar 2012	54.07	54.15	53.10	53.45	8,496,100	51.74
23 Mar 2012	52.64	53.91	52.33	53.32	7,213,600	51.62
22 Mar 2012	52.67	52.85	52.06	52.41	7,193,600	50.74
21 Mar 2012	53.80	54.12	53.15	53.17	7,848,500	51.47
20 Mar 2012	53.08	54.00	52.50	53.68	8,193,300	51.97
19 Mar 2012	53.78	54.35	53.50	53.53	4,868,800	51.82
16 Mar 2012	53.48	54.09	53.19	53.75	12,198,000	52.03
15 Mar 2012	54.40	54.98	53.69	53.84	9,902,600	52.12
14 Mar 2012	54.10	54.48	53.32	54.30	14,100,200	52.57
13 Mar 2012	55.40	55.75	54.69	54.86	9,769,400	53.11
Mar 13, 2012	0.35 Dividend
12 Mar 2012	56.70	56.90	55.62	55.75	7,370,500	53.63
9 Mar 2012	56.70	57.84	56.11	56.88	5,463,700	54.72
8 Mar 2012	57.15	57.24	56.17	56.95	4,915,200	54.79
7 Mar 2012	57.11	57.28	56.15	56.68	6,565,600	54.53
6 Mar 2012	56.98	57.27	55.81	57.17	8,367,900	55.00
5 Mar 2012	58.94	59.03	57.71	57.90	6,068,000	55.70
2 Mar 2012	59.31	59.47	58.50	58.96	4,505,500	56.72
1 Mar 2012	59.59	60.65	59.40	59.67	6,618,900	57.40
29 Feb 2012	62.18	62.43	59.02	59.43	10,832,100	57.17
28 Feb 2012	61.33	62.15	61.11	62.00	4,832,300	59.64
27 Feb 2012	61.79	62.60	61.45	61.52	5,767,200	59.18
24 Feb 2012	63.35	64.20	61.57	62.51	7,321,400	60.13
23 Feb 2012	62.94	64.43	62.71	63.80	7,670,100	61.38
22 Feb 2012	61.58	63.29	61.01	62.78	7,221,800	60.39
21 Feb 2012	60.43	61.72	59.76	61.54	6,941,600	59.20
17 Feb 2012	60.78	60.94	59.20	59.45	4,004,500	57.19
16 Feb 2012	59.67	60.66	58.77	60.43	4,517,100	58.13
15 Feb 2012	59.14	60.39	58.97	59.60	5,421,500	57.34
14 Feb 2012	59.54	59.55	58.06	58.77	5,591,900	56.54
13 Feb 2012	59.96	59.99	58.88	59.41	3,307,700	57.15
10 Feb 2012	59.82	59.91	59.00	59.62	4,467,900	57.35
9 Feb 2012	61.07	61.39	60.47	60.64	3,848,700	58.34
8 Feb 2012	60.99	61.45	60.47	60.70	3,452,700	58.39
7 Feb 2012	60.85	61.56	60.01	60.86	4,805,400	58.55
6 Feb 2012	60.71	61.14	60.35	60.89	4,550,200	58.58
3 Feb 2012	61.91	62.00	60.67	61.01	7,863,800	58.69
2 Feb 2012	61.44	62.50	61.35	62.29	6,110,700	59.92
1 Feb 2012	61.68	61.99	60.71	61.12	6,307,100	58.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On NEM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Newmont Mining Corporation (NEM)