Skip to main content

Newmont Mining (NY: NEM )

45.44 -1.50 (-3.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 40.96 41.31 40.47 40.61 10,954,825 +0.20(+0.50%)
Apr 29, 2010 39.90 40.93 39.71 40.41 12,926,156 +0.75(+1.88%)
Apr 28, 2010 38.73 40.22 38.60 39.66 16,175,080 +1.09(+2.84%)
Apr 27, 2010 38.54 39.03 37.75 38.57 5,194 +0.05(+0.13%)
Apr 26, 2010 38.35 38.79 38.28 38.52 5,970,093 +0.07(+0.17%)
Apr 23, 2010 37.76 38.53 37.38 38.45 6,825,486 +0.48(+1.26%)
Apr 22, 2010 37.14 38.11 36.94 37.98 7,525,655 +0.38(+1.02%)
Apr 21, 2010 37.59 37.92 37.09 37.59 34,818 +0.28(+0.74%)
Apr 20, 2010 38.00 38.20 37.19 37.32 17,933 -0.50(-1.32%)
Apr 19, 2010 37.48 37.86 37.22 37.82 9,088,089 +0.05(+0.13%)
Apr 16, 2010 37.95 38.16 37.07 37.77 15,135,518 -0.64(-1.66%)
Apr 15, 2010 38.50 38.82 38.25 38.40 5,657,614 -0.38(-0.97%)
Apr 14, 2010 39.03 39.19 38.55 38.78 6,576,722 -0.17(-0.43%)
Apr 13, 2010 38.68 39.00 37.92 38.95 7,642,950 +0.17(+0.43%)
Apr 12, 2010 39.24 39.36 38.63 38.78 7,846,778 -0.48(-1.22%)
Apr 09, 2010 39.28 39.45 38.78 39.26 9,874,450 +0.22(+0.58%)
Apr 08, 2010 38.92 39.32 38.56 39.03 8,877,199 -0.14(-0.35%)
Apr 07, 2010 38.94 39.70 38.72 39.17 12,503,498 +0.59(+1.54%)
Apr 06, 2010 38.83 39.16 38.45 38.58 9,554,497 -0.28(-0.71%)
Apr 05, 2010 38.65 39.09 38.28 38.85 7,617,778 +0.54(+1.40%)
Apr 01, 2010 37.30 38.32 38.32 38.32 10,753,215 +1.43(+3.89%)
Mar 31, 2010 37.40 37.54 36.80 36.88 7,768,543 +0.14(+0.37%)
Mar 30, 2010 36.56 36.90 36.42 36.74 9,476,237 +0.27(+0.73%)
Mar 29, 2010 35.98 36.55 35.81 36.48 8,878,851 +0.72(+2.01%)
Mar 26, 2010 35.25 35.91 34.91 35.76 9,506,321 +0.75(+2.13%)
Mar 25, 2010 36.24 36.41 34.96 35.01 13,311,858 -0.99(-2.76%)
Mar 24, 2010 36.58 36.73 35.94 36.01 12,133,327 -1.25(-3.36%)
Mar 23, 2010 37.06 37.70 36.64 37.26 8,611,596 +0.04(+0.10%)
Mar 22, 2010 36.26 37.25 36.11 37.22 8,313,223 +0.46(+1.26%)
Mar 19, 2010 37.40 37.50 36.53 36.76 10,811,815 -0.37(-0.99%)
Mar 18, 2010 37.24 37.79 36.89 37.13 8,874,169 +0.03(+0.08%)
Mar 17, 2010 37.06 37.53 36.95 37.10 8,376,540 -0.08(-0.21%)
Mar 16, 2010 36.72 37.30 36.51 37.18 11,786,473 +1.17(+3.24%)
Mar 15, 2010 35.79 36.02 35.74 36.01 8,325,037 -0.22(-0.62%)
Mar 12, 2010 36.61 36.71 35.87 36.24 7,811,932 -0.28(-0.75%)
Mar 11, 2010 36.14 36.58 35.78 36.51 8,932,288 +0.11(+0.30%)
Mar 10, 2010 37.02 37.36 36.17 36.40 12,447,832 -0.58(-1.57%)
Mar 09, 2010 36.51 37.38 36.51 36.98 9,626,803 +0.08(+0.22%)
Mar 08, 2010 37.34 37.58 36.78 36.90 7,730,403 -0.35(-0.95%)
Mar 05, 2010 36.97 37.42 36.76 37.26 10,250,351 +0.50(+1.36%)
Mar 04, 2010 37.54 37.47 36.36 36.76 14,476,296 -0.78(-2.08%)
Mar 03, 2010 37.61 38.00 37.37 37.54 10,668,205 +0.17(+0.46%)
Mar 02, 2010 36.54 37.87 36.51 37.37 15,554,924 +1.03(+2.82%)
Mar 01, 2010 35.75 36.45 35.31 36.34 11,132,747 +0.72(+2.03%)
Feb 26, 2010 35.55 35.78 34.91 35.62 10,746,181 +0.19(+0.53%)
Feb 25, 2010 33.82 35.84 32.94 35.43 22,915,296 +1.87(+5.58%)
Feb 24, 2010 33.49 33.98 33.30 33.56 11,923,460 -0.11(-0.32%)
Feb 23, 2010 34.37 34.66 33.31 33.67 11,153,799 -0.83(-2.41%)
Feb 22, 2010 35.10 35.19 34.30 34.50 8,669,196 -0.59(-1.67%)
Feb 19, 2010 34.52 35.42 34.31 35.08 11,854,648 +0.09(+0.27%)
Feb 18, 2010 34.19 35.38 34.19 34.99 14,404,345 +0.85(+2.48%)
Feb 17, 2010 34.20 34.59 33.91 34.14 16,718,901 -0.13(-0.38%)
Feb 16, 2010 34.50 34.67 33.89 34.27 15,502,024 +0.64(+1.91%)
Feb 12, 2010 33.23 33.63 33.63 33.63 11,256,861 -0.17(-0.49%)
Feb 11, 2010 32.91 33.92 32.66 33.80 15,508,129 +1.03(+3.15%)
Feb 10, 2010 32.76 33.12 32.04 32.76 11,941,987 -0.35(-1.07%)
Feb 09, 2010 32.65 33.30 32.42 33.12 17,541,466 +0.25(+0.75%)
Feb 08, 2010 33.12 33.23 32.08 32.87 14,236,051 -0.54(-1.62%)
Feb 05, 2010 31.36 33.46 31.16 33.41 23,756,914 +1.94(+6.18%)
Feb 04, 2010 32.38 32.55 31.36 31.47 17,518,468 -1.68(-5.08%)
Feb 03, 2010 32.71 33.45 32.70 33.15 15,148,636 +0.43(+1.33%)
Feb 02, 2010 33.17 33.28 32.52 32.72 12,055,645 +0.04(+0.13%)
Feb 01, 2010 31.43 32.91 31.37 32.68 15,960,129 +1.70(+5.49%)
Jan 29, 2010 31.71 32.12 30.93 30.98 12,358,314 -0.82(-2.57%)
Jan 28, 2010 32.30 32.43 31.09 31.79 14,105,817 -0.14(-0.45%)
Jan 27, 2010 31.98 32.20 31.38 31.94 12,372,024 -0.04(-0.11%)
Jan 26, 2010 31.59 32.55 31.53 31.97 11,589,044 +0.08(+0.25%)
Jan 25, 2010 32.57 32.57 31.82 31.90 11,630,478 -0.22(-0.68%)
Jan 22, 2010 31.84 33.02 31.70 32.11 18,069,772 -0.01(-0.02%)
Jan 21, 2010 33.28 33.39 32.05 32.12 21,403,348 -1.42(-4.24%)
Jan 20, 2010 34.07 34.21 32.68 33.54 16,796,476 -1.47(-4.19%)
Jan 19, 2010 34.36 35.05 34.32 35.01 8,866,378 +0.60(+1.74%)
Jan 15, 2010 34.65 34.41 34.41 34.41 12,514,542 -0.59(-1.67%)
Jan 14, 2010 35.27 35.37 34.59 35.00 6,993,952 -0.24(-0.68%)
Jan 13, 2010 35.26 35.41 34.49 35.23 7,685,620 +0.17(+0.47%)
Jan 12, 2010 35.88 36.01 34.64 35.07 11,702,145 -1.20(-3.31%)
Jan 11, 2010 36.85 37.04 36.08 36.27 8,884,749 +0.40(+1.13%)
Jan 08, 2010 35.78 35.99 35.10 35.86 8,237,879 +0.24(+0.67%)
Jan 07, 2010 35.78 35.78 35.19 35.62 10,543,315 -0.23(-0.65%)
Jan 06, 2010 35.54 36.20 35.50 35.86 11,094,525 +0.74(+2.12%)
Jan 05, 2010 35.04 35.51 34.53 35.11 9,948,601 +0.09(+0.27%)
Jan 04, 2010 35.34 35.55 34.83 35.02 7,783,111 +0.82(+2.41%)
Dec 31, 2009 34.63 34.19 34.19 34.19 4,187,425 -0.20(-0.59%)
Dec 30, 2009 34.24 34.57 34.01 34.40 4,712,092 -0.12(-0.36%)
Dec 29, 2009 34.65 34.81 34.20 34.52 5,740,428 -0.04(-0.10%)
Dec 28, 2009 34.85 35.00 33.98 34.56 6,378,745 -0.12(-0.35%)
Dec 24, 2009 34.99 35.21 34.60 34.68 2,904,623 -0.04(-0.12%)
Dec 23, 2009 34.04 35.05 33.85 34.72 9,455,250 +0.93(+2.76%)
Dec 22, 2009 33.97 34.29 33.49 33.79 13,277,712 -0.16(-0.47%)
Dec 21, 2009 35.17 35.17 33.68 33.95 14,648,952 -0.93(-2.67%)
Dec 18, 2009 34.53 35.17 34.35 34.88 20,216,816 +0.46(+1.32%)
Dec 17, 2009 36.02 36.26 34.33 34.42 22,120,584 -2.26(-6.15%)
Dec 16, 2009 36.82 37.31 36.41 36.68 8,304,608 +0.12(+0.32%)
Dec 15, 2009 36.95 37.57 36.42 36.56 8,176,929 -0.71(-1.90%)
Dec 14, 2009 37.26 37.67 37.04 37.27 7,981,020 +0.28(+0.76%)
Dec 11, 2009 37.29 37.75 36.71 36.99 11,032,469 -0.37(-0.99%)
Dec 10, 2009 37.51 37.86 36.98 37.36 10,223,865 -0.04(-0.10%)
Dec 09, 2009 36.59 37.45 36.54 37.40 12,843,203 +1.02(+2.80%)
Dec 08, 2009 36.90 37.15 36.17 36.38 11,445,574 -1.08(-2.89%)
Dec 07, 2009 36.86 38.23 36.58 37.46 13,183,588 -0.16(-0.42%)
Dec 04, 2009 38.44 38.49 36.61 37.62 23,078,906 -1.76(-4.46%)
Dec 03, 2009 39.82 40.27 39.20 39.38 12,269,884 -0.90(-2.24%)
Dec 02, 2009 40.41 40.70 39.92 40.28 14,548,721 +0.12(+0.31%)
Dec 01, 2009 39.61 40.73 39.56 40.16 14,199,878 +1.46(+3.77%)
Nov 30, 2009 38.24 39.00 38.09 38.70 8,884,133 +0.21(+0.54%)
Nov 27, 2009 37.77 39.07 37.64 38.49 8,275,293 -1.12(-2.82%)
Nov 25, 2009 38.91 39.64 38.77 39.61 11,243,141 +1.12(+2.91%)
Nov 24, 2009 38.63 38.64 37.99 38.49 10,917,002 +0.01(+0.02%)
Nov 23, 2009 38.83 39.59 38.36 38.48 13,331,521 +0.78(+2.07%)
Nov 20, 2009 37.52 37.95 37.19 37.70 9,695,288 -0.29(-0.76%)
Nov 19, 2009 37.52 38.08 36.86 37.99 10,552,169 -0.03(-0.08%)
Nov 18, 2009 38.45 38.82 37.70 38.02 13,442,300 -0.09(-0.23%)
Nov 17, 2009 37.29 38.11 37.10 38.11 9,258,834 +0.31(+0.82%)
Nov 16, 2009 37.51 38.24 37.25 37.80 12,458,802 +1.01(+2.75%)
Nov 13, 2009 36.09 37.21 35.99 36.79 12,121,097 +0.97(+2.72%)
Nov 12, 2009 36.66 36.90 35.65 35.81 13,798,488 -1.15(-3.12%)
Nov 11, 2009 37.23 37.49 36.79 36.97 14,299,516 +0.56(+1.55%)
Nov 10, 2009 36.32 36.79 35.75 36.40 11,382,711 +0.13(+0.36%)
Nov 09, 2009 36.12 37.01 36.08 36.27 16,264,307 +0.89(+2.53%)
Nov 06, 2009 34.20 35.75 34.16 35.38 16,282,642 +1.53(+4.52%)
Nov 05, 2009 34.26 34.41 33.76 33.85 10,030,249 -0.32(-0.95%)
Nov 04, 2009 33.67 34.66 33.65 34.17 20,283,898 +0.64(+1.91%)
Nov 03, 2009 31.11 33.63 31.09 33.53 19,390,010 +2.10(+6.68%)
Nov 02, 2009 31.85 32.39 30.67 31.43 15,289,417 +0.08(+0.25%)
Oct 30, 2009 30.74 31.67 30.32 31.35 15,596,461 +0.33(+1.07%)
Oct 29, 2009 31.01 31.45 30.24 31.02 18,515,866 +1.08(+3.61%)
Oct 28, 2009 31.11 31.45 29.90 29.94 13,348,238 -1.28(-4.11%)
Oct 27, 2009 31.26 31.58 30.84 31.22 10,348,927 -0.04(-0.14%)
Oct 26, 2009 32.33 32.84 31.00 31.27 12,805,453 -1.13(-3.50%)
Oct 23, 2009 32.72 32.85 32.30 32.40 8,020,839 -0.44(-1.34%)
Oct 22, 2009 32.81 33.00 32.21 32.84 8,588,015 -0.04(-0.11%)
Oct 21, 2009 32.77 33.84 32.69 32.88 10,268,032 -0.30(-0.91%)
Oct 20, 2009 32.77 33.21 32.70 33.18 9,375,127 -0.71(-2.09%)
Oct 19, 2009 33.67 33.95 33.16 33.89 11,273,346 +0.24(+0.71%)
Oct 16, 2009 33.59 34.12 33.34 33.65 9,860,178 -0.27(-0.81%)
Oct 15, 2009 33.56 34.00 33.36 33.92 9,829,492 -0.24(-0.70%)
Oct 14, 2009 34.57 34.63 34.05 34.16 9,870,798 -0.24(-0.69%)
Oct 13, 2009 33.82 34.77 33.68 34.40 13,370,802 +0.87(+2.58%)
Oct 12, 2009 33.90 34.14 33.21 33.53 7,240,685 -0.01(-0.04%)
Oct 09, 2009 33.52 34.04 33.11 33.55 9,229,543 -0.37(-1.08%)
Oct 08, 2009 33.93 34.41 33.26 33.91 15,506,387 +0.31(+0.92%)
Oct 07, 2009 33.72 33.84 32.92 33.60 11,341,739 +0.27(+0.80%)
Oct 06, 2009 32.31 33.67 32.22 33.34 19,363,534 +2.17(+6.97%)
Oct 05, 2009 30.69 31.45 30.42 31.17 9,941,471 +0.78(+2.56%)
Oct 02, 2009 30.46 31.27 30.26 30.39 11,565,514 -0.20(-0.66%)
Oct 01, 2009 31.87 31.87 30.52 30.59 11,935,269 -1.17(-3.68%)
Sep 30, 2009 31.91 32.20 31.17 31.76 13,317,373 +0.21(+0.66%)
Sep 29, 2009 30.86 32.08 30.76 31.55 13,033,721 +0.01(+0.02%)
Sep 28, 2009 30.96 31.60 30.73 31.54 8,845,123 +0.64(+2.08%)
Sep 25, 2009 30.86 31.35 30.56 30.90 11,908,717 -0.32(-1.04%)
Sep 24, 2009 31.95 32.07 30.84 31.22 14,491,518 -0.22(-0.71%)
Sep 23, 2009 32.49 32.85 31.37 31.45 12,385,218 -1.18(-3.60%)
Sep 22, 2009 32.92 33.47 32.54 32.62 13,154,518 +0.58(+1.82%)
Sep 21, 2009 31.58 32.24 31.14 32.04 11,996,071 -0.40(-1.22%)
Sep 18, 2009 33.27 33.31 32.33 32.44 13,836,559 -0.63(-1.90%)
Sep 17, 2009 33.79 34.29 32.57 33.06 13,228,299 -1.09(-3.19%)
Sep 16, 2009 34.52 34.61 33.84 34.15 11,500,697 +0.44(+1.31%)
Sep 15, 2009 32.85 34.09 32.85 33.71 12,300,335 +0.70(+2.12%)
Sep 14, 2009 32.96 33.67 32.66 33.01 9,624,921 -0.56(-1.65%)
Sep 11, 2009 34.12 34.20 33.37 33.57 13,038,237 +0.30(+0.89%)
Sep 10, 2009 32.31 33.60 32.22 33.27 11,392,546 +0.89(+2.76%)
Sep 09, 2009 33.17 33.45 32.01 32.38 16,089,546 -0.59(-1.79%)
Sep 08, 2009 34.48 34.63 32.82 32.97 18,212,702 -0.38(-1.15%)
Sep 04, 2009 32.62 33.86 32.29 33.35 11,038,754 +0.33(+1.00%)
Sep 03, 2009 32.01 33.37 31.53 33.02 20,644,178 +1.42(+4.50%)
Sep 02, 2009 29.30 31.74 29.30 31.60 19,054,976 +2.68(+9.26%)
Sep 01, 2009 28.89 29.44 28.58 28.92 14,279,090 -0.01(-0.03%)
Aug 31, 2009 29.25 29.25 28.58 28.93 10,444,393 -0.88(-2.96%)
Aug 28, 2009 29.58 29.83 29.16 29.81 9,702,598 +0.61(+2.10%)
Aug 27, 2009 28.67 29.32 28.11 29.20 6,653,752 +0.50(+1.73%)
Aug 26, 2009 28.99 28.99 28.44 28.71 5,753,483 -0.30(-1.04%)
Aug 25, 2009 29.24 29.61 28.88 29.01 6,552,944 +0.26(+0.90%)
Aug 24, 2009 29.43 29.86 28.71 28.75 9,045,893 -0.65(-2.20%)
Aug 21, 2009 29.61 29.62 29.10 29.40 8,287,440 +0.58(+2.00%)
Aug 20, 2009 28.50 28.99 28.43 28.82 5,514,915 +0.26(+0.91%)
Aug 19, 2009 27.97 28.81 27.73 28.56 8,031,983 +0.32(+1.15%)
Aug 18, 2009 28.05 28.42 27.92 28.24 6,282,333 +0.28(+1.01%)
Aug 17, 2009 28.26 28.38 27.86 27.96 9,597,970 -1.29(-4.41%)
Aug 14, 2009 30.04 30.07 29.04 29.25 7,404,608 -0.32(-1.10%)
Aug 13, 2009 29.61 30.23 29.40 29.57 6,822,541 +0.44(+1.51%)
Aug 12, 2009 28.78 29.43 28.76 29.13 5,934,694 +0.19(+0.67%)
Aug 11, 2009 29.21 29.36 28.71 28.94 5,782,156 -0.39(-1.33%)
Aug 10, 2009 29.57 29.68 29.20 29.32 5,823,587 -0.58(-1.93%)
Aug 07, 2009 30.48 30.59 29.84 29.90 7,445,081 -0.56(-1.84%)
Aug 06, 2009 30.34 30.49 29.71 30.46 8,041,838 +0.30(+0.98%)
Aug 05, 2009 30.33 30.44 29.49 30.17 7,368,538 -0.00(-0.01%)
Aug 04, 2009 30.09 30.83 29.89 30.17 7,846,613 +0.08(+0.25%)
Aug 03, 2009 30.23 30.77 29.87 30.09 9,198,840 +0.33(+1.11%)
Jul 31, 2009 28.55 30.08 28.40 29.76 8,793,539 +1.11(+3.87%)
Jul 30, 2009 28.99 29.19 28.58 28.65 7,981,465 +0.32(+1.12%)
Jul 29, 2009 28.68 28.78 27.86 28.34 8,702,231 -0.70(-2.40%)
Jul 28, 2009 29.50 29.55 28.43 29.04 7,958,583 -0.88(-2.94%)
Jul 27, 2009 30.27 30.39 29.79 29.91 4,927,401 -0.14(-0.48%)
Jul 24, 2009 30.01 30.38 29.78 30.06 4,580,123 +0.00(+0.00%)
Jul 23, 2009 29.72 30.63 29.63 30.06 8,877,262 -0.16(-0.52%)
Jul 22, 2009 30.14 30.75 29.76 30.22 8,436,402 -0.19(-0.64%)
Jul 21, 2009 30.52 30.74 29.59 30.41 8,005,458 +0.08(+0.26%)
Jul 20, 2009 30.54 30.67 29.86 30.33 6,430,867 +0.72(+2.43%)
Jul 17, 2009 29.45 29.76 29.17 29.61 6,349,416 +0.20(+0.69%)
Jul 16, 2009 28.91 29.53 28.60 29.41 6,095,444 +0.30(+1.01%)
Jul 15, 2009 28.78 29.28 28.78 29.12 8,668,989 +0.96(+3.43%)
Jul 14, 2009 28.05 28.30 27.72 28.15 7,008,414 +0.48(+1.72%)
Jul 13, 2009 26.65 27.71 26.63 27.68 9,037,171 +0.40(+1.48%)
Jul 10, 2009 27.11 27.54 26.79 27.27 9,378,872 -0.11(-0.39%)
Jul 09, 2009 27.67 28.17 27.32 27.38 9,267,592 +0.06(+0.24%)
Jul 08, 2009 28.19 28.53 26.99 27.32 12,349,250 -1.02(-3.61%)
Jul 07, 2009 28.62 29.00 28.22 28.34 7,419,585 -0.06(-0.23%)
Jul 06, 2009 28.53 28.65 27.86 28.40 9,569,698 -0.58(-1.99%)
Jul 02, 2009 29.63 29.93 28.94 28.98 8,743,831 -1.38(-4.55%)
Jul 01, 2009 30.07 30.76 29.83 30.36 9,649,977 +0.94(+3.21%)
Jun 30, 2009 30.40 30.56 29.26 29.42 9,434,927 -1.05(-3.45%)
Jun 29, 2009 30.62 30.86 30.29 30.47 7,332,108 -0.12(-0.40%)
Jun 26, 2009 31.20 31.21 30.32 30.59 6,802,545 -0.42(-1.35%)
Jun 25, 2009 30.52 31.02 30.41 31.01 8,011,111 +0.76(+2.52%)
Jun 24, 2009 30.23 30.53 29.81 30.25 8,489,721 +0.50(+1.69%)
Jun 23, 2009 28.81 29.87 28.74 29.74 8,747,420 +1.04(+3.64%)
Jun 22, 2009 29.19 29.50 28.65 28.70 9,099,327 -1.45(-4.80%)
Jun 19, 2009 30.13 30.40 29.54 30.14 12,832,481 +0.34(+1.13%)
Jun 18, 2009 30.27 30.81 29.73 29.81 9,251,361 -0.41(-1.36%)
Jun 17, 2009 30.14 30.42 29.55 30.22 7,908,689 +0.07(+0.24%)
Jun 16, 2009 30.30 30.68 29.80 30.14 8,324,695 +0.22(+0.72%)
Jun 15, 2009 30.52 30.54 29.79 29.93 9,111,389 -0.81(-2.65%)
Jun 12, 2009 31.09 31.21 30.34 30.74 8,713,765 -1.01(-3.17%)
Jun 11, 2009 31.63 32.30 31.43 31.75 9,349,651 -0.24(-0.76%)
Jun 10, 2009 32.64 32.83 31.53 31.99 9,440,003 -0.32(-0.98%)
Jun 09, 2009 32.46 32.75 31.86 32.31 7,415,332 +0.17(+0.51%)
Jun 08, 2009 31.56 32.28 31.25 32.15 9,018,288 -0.13(-0.40%)
Jun 05, 2009 33.14 33.34 31.98 32.28 12,826,839 -1.87(-5.48%)
Jun 04, 2009 33.77 34.44 33.54 34.15 8,469,448 +0.73(+2.20%)
Jun 03, 2009 34.51 34.69 32.87 33.41 11,986,898 -1.44(-4.13%)
Jun 02, 2009 34.50 35.06 33.98 34.85 12,749,863 +0.38(+1.10%)
Jun 01, 2009 35.11 35.80 34.32 34.47 13,816,744 -0.63(-1.80%)
May 29, 2009 34.77 35.33 34.45 35.10 11,930,757 +1.09(+3.21%)
May 28, 2009 33.26 34.49 33.26 34.01 9,167,234 +1.06(+3.23%)
May 27, 2009 33.86 34.36 32.91 32.95 10,080,676 -0.95(-2.80%)
May 26, 2009 32.89 34.06 32.53 33.90 10,676,937 +0.11(+0.32%)
May 22, 2009 33.80 34.18 33.49 33.79 9,481,828 +0.30(+0.90%)
May 21, 2009 32.63 33.58 31.76 33.49 13,065,657 +0.77(+2.35%)
May 20, 2009 31.65 33.20 31.65 32.72 10,186,352 +1.42(+4.54%)
May 19, 2009 30.59 31.75 30.27 31.30 7,851,810 +0.85(+2.78%)
May 18, 2009 30.88 30.89 29.89 30.45 8,538,215 -0.18(-0.59%)
May 15, 2009 31.33 31.65 30.28 30.63 9,182,294 -0.74(-2.36%)
May 14, 2009 30.76 31.56 30.11 31.37 8,932,429 +0.51(+1.65%)
May 13, 2009 31.27 32.14 30.62 30.86 9,602,150 -0.98(-3.07%)
May 12, 2009 31.07 32.13 30.95 31.84 9,879,724 +1.16(+3.77%)
May 11, 2009 31.18 31.26 29.99 30.68 7,420,530 -0.77(-2.44%)
May 08, 2009 30.73 31.55 30.37 31.45 8,249,587 +0.88(+2.89%)
May 07, 2009 30.99 31.72 30.38 30.56 9,987,013 -0.09(-0.28%)
May 06, 2009 30.04 30.75 29.80 30.65 8,464,386 +1.10(+3.72%)
May 05, 2009 29.72 29.99 29.17 29.55 7,269,589 +0.62(+2.16%)
May 04, 2009 29.34 29.44 28.93 28.93 8,080,601 +1.11(+3.98%)
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.