NEM: Historical Prices for NEWMONT MIN CP (HLDG

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	52.01	52.60	51.55	52.26	6,994,100	52.26
19-Nov-09	52.01	52.79	51.09	52.66	7,612,700	52.66
18-Nov-09	53.30	53.81	52.26	52.70	9,697,000	52.70
17-Nov-09	51.69	52.82	51.43	52.82	6,679,200	52.82
16-Nov-09	51.99	53.00	51.64	52.39	8,988,200	52.39
13-Nov-09	49.76	51.58	49.70	50.99	8,744,600	50.99
12-Nov-09	50.81	51.15	49.42	49.64	9,969,500	49.64
11-Nov-09	51.61	51.97	51.00	51.24	10,316,200	51.24
10-Nov-09	50.35	50.99	49.56	50.46	8,253,900	50.46
9-Nov-09	50.07	51.30	50.01	50.56	11,733,700	50.56
6-Nov-09	47.41	49.56	47.35	49.04	11,746,700	49.04
5-Nov-09	47.49	47.70	46.79	47.25	7,235,100	47.25
4-Nov-09	46.67	48.05	46.65	47.37	14,633,600	47.37
3-Nov-09	43.12	46.62	43.09	46.48	14,008,700	46.48
2-Nov-09	44.15	44.89	42.51	43.57	11,030,400	43.57
30-Oct-09	42.61	43.90	42.03	43.46	11,243,900	43.46
29-Oct-09	42.98	43.60	41.91	43.00	13,358,000	43.00
28-Oct-09	43.12	43.59	41.45	41.50	9,629,900	41.50
27-Oct-09	43.33	43.78	42.75	43.28	7,466,100	43.28
26-Oct-09	44.81	45.52	42.97	43.34	9,238,300	43.34
23-Oct-09	46.22	46.41	44.77	44.91	5,786,500	44.91
22-Oct-09	45.48	45.74	44.65	45.52	6,195,700	45.52
21-Oct-09	45.42	46.91	45.31	45.57	7,407,800	45.57
20-Oct-09	47.05	47.05	45.14	45.99	6,763,600	45.99
19-Oct-09	46.67	47.06	45.96	46.97	8,133,000	46.97
16-Oct-09	46.56	47.30	46.22	46.64	7,113,500	46.64
15-Oct-09	46.52	47.13	46.24	46.56	7,091,400	46.56
14-Oct-09	47.92	48.00	47.20	47.35	7,121,200	47.35
13-Oct-09	46.88	48.20	46.69	47.68	9,646,200	47.68
12-Oct-09	47.02	47.40	46.04	46.48	5,223,700	46.48
9-Oct-09	46.46	47.19	45.90	46.50	6,658,500	46.50
8-Oct-09	47.03	47.70	46.10	47.01	11,192,900	47.01
7-Oct-09	46.74	46.90	45.63	46.58	8,182,400	46.58
6-Oct-09	44.78	46.67	44.66	46.21	13,969,600	46.21
5-Oct-09	42.54	43.59	42.16	43.20	7,172,200	43.20
2-Oct-09	42.22	43.35	41.95	42.12	8,343,600	42.12
1-Oct-09	44.18	44.18	42.31	42.40	8,613,200	42.40
30-Sep-09	44.23	44.64	43.20	44.02	9,607,700	44.02
29-Sep-09	42.78	44.46	42.64	43.73	9,394,000	43.73
28-Sep-09	42.92	43.81	42.59	42.67	6,381,200	42.67
25-Sep-09	42.78	43.45	42.34	42.83	8,591,400	42.83
24-Sep-09	44.28	44.45	42.75	43.28	10,454,700	43.28
23-Sep-09	45.03	45.54	43.48	43.59	8,935,200	43.59
22-Sep-09	45.63	46.39	45.11	45.22	9,490,200	45.22
21-Sep-09	43.77	44.69	43.17	44.41	8,654,400	44.41
18-Sep-09	46.11	46.17	44.82	44.96	9,982,000	44.96
17-Sep-09	46.84	47.53	45.14	45.83	9,543,400	45.83
16-Sep-09	47.85	47.98	46.91	47.12	8,310,900	47.12
15-Sep-09	45.53	47.25	45.53	46.73	8,873,900	46.73
14-Sep-09	45.69	46.67	45.27	45.76	6,943,800	45.76
11-Sep-09	47.30	47.40	46.25	46.53	9,405,700	46.53
10-Sep-09	44.79	46.58	44.66	46.12	8,219,000	46.12
9-Sep-09	45.98	46.37	44.37	44.88	11,607,900	44.88
8-Sep-09	47.79	48.00	45.49	45.70	13,139,300	45.70
4-Sep-09	45.22	46.93	44.76	46.23	7,955,800	46.23
3-Sep-09	44.37	46.25	43.70	45.77	14,893,600	45.77
3-Sep-09	$ 0.10 Dividend
2-Sep-09	40.70	44.09	40.70	43.90	13,715,600	43.80
1-Sep-09	40.14	40.90	39.70	40.18	10,278,000	40.09
31-Aug-09	40.63	40.64	39.70	40.19	7,517,800	40.10
28-Aug-09	41.09	41.44	40.52	41.42	6,983,400	41.33
27-Aug-09	39.83	40.73	39.06	40.57	4,781,500	40.48
26-Aug-09	40.27	40.27	39.51	39.88	4,136,200	39.79
25-Aug-09	40.62	41.14	40.12	40.30	4,716,800	40.21
24-Aug-09	40.88	41.49	39.88	39.94	6,511,200	39.85
21-Aug-09	41.13	41.15	40.43	40.84	5,964,800	40.75
20-Aug-09	39.59	40.27	39.50	40.04	3,969,600	39.95
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions