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 29, 2016 26.77 28.12 26.77 28.10 14,556,784 +1.59(+6.00%)
Apr 28, 2016 25.86 27.00 25.85 26.51 10,665,171 +0.72(+2.77%)
Apr 27, 2016 25.81 25.98 25.11 25.79 10,754,718 +0.10(+0.41%)
Apr 26, 2016 25.46 25.80 25.06 25.69 8,727,166 +0.69(+2.76%)
Apr 25, 2016 25.18 25.38 24.79 25.00 7,042,872 -0.10(-0.38%)
Apr 22, 2016 25.59 25.99 24.64 25.09 9,630,281 -0.77(-2.98%)
Apr 21, 2016 24.88 26.18 24.88 25.87 15,929,406 +1.40(+5.71%)
Apr 20, 2016 24.72 25.51 24.28 24.47 12,919,905 -0.37(-1.49%)
Apr 19, 2016 24.33 25.00 24.18 24.84 10,658,377 +1.17(+4.92%)
Apr 18, 2016 23.53 23.73 23.15 23.67 7,478,739 +0.07(+0.31%)
Apr 15, 2016 23.23 23.68 22.91 23.60 8,419,337 +0.55(+2.41%)
Apr 14, 2016 23.72 23.82 22.70 23.05 10,955,564 -0.64(-2.71%)
Apr 13, 2016 24.44 24.48 23.58 23.69 12,122,050 -0.92(-3.75%)
Apr 12, 2016 25.09 25.11 24.11 24.61 12,019,987 -0.39(-1.54%)
Apr 11, 2016 23.75 25.03 23.58 25.00 15,294,038 +1.62(+6.91%)
Apr 08, 2016 22.60 23.59 22.59 23.38 9,797,557 +0.92(+4.08%)
Apr 07, 2016 22.60 22.94 22.44 22.47 10,887,835 +0.18(+0.79%)
Apr 06, 2016 21.70 22.30 21.70 22.29 6,678,512 +0.35(+1.61%)
Apr 05, 2016 21.56 21.96 21.29 21.94 7,730,012 +0.80(+3.80%)
Apr 04, 2016 21.37 21.38 20.99 21.13 5,154,432 -0.26(-1.20%)
Apr 01, 2016 20.89 21.42 20.59 21.39 7,868,008 +0.03(+0.15%)
Mar 31, 2016 21.67 21.78 21.23 21.36 6,376,037 -0.14(-0.64%)
Mar 30, 2016 21.48 21.62 21.04 21.49 10,477,168 -0.16(-0.74%)
Mar 29, 2016 20.72 21.72 20.50 21.66 10,654,224 +1.00(+4.86%)
Mar 28, 2016 20.64 20.71 20.35 20.65 5,894,194 +0.24(+1.18%)
Mar 24, 2016 20.20 20.41 20.41 20.41 11,500,071 +0.34(+1.68%)
Mar 23, 2016 21.33 21.34 20.06 20.07 16,424,775 -1.94(-8.80%)
Mar 22, 2016 22.62 22.73 21.76 22.01 7,523,019 -0.32(-1.44%)
Mar 21, 2016 22.20 22.57 22.02 22.33 7,458,142 +0.00(+0.00%)
Mar 18, 2016 22.07 22.72 22.03 22.33 14,761,762 +0.27(+1.20%)
Mar 17, 2016 22.37 22.82 22.02 22.07 12,286,048 -0.07(-0.33%)
Mar 16, 2016 21.05 22.22 20.46 22.14 18,198,464 +0.95(+4.47%)
Mar 15, 2016 20.79 21.28 20.76 21.19 8,298,508 +0.19(+0.92%)
Mar 14, 2016 21.60 21.80 20.96 21.00 8,252,963 -0.44(-2.06%)
Mar 11, 2016 21.82 22.09 21.20 21.44 12,032,147 -0.54(-2.45%)
Mar 10, 2016 21.01 22.19 20.88 21.98 14,790,546 +0.97(+4.63%)
Mar 09, 2016 20.41 21.11 19.99 21.00 12,271,191 +0.20(+0.97%)
Mar 08, 2016 21.53 21.65 20.39 20.80 10,066,975 -0.49(-2.32%)
Mar 07, 2016 21.26 21.75 20.89 21.30 11,478,998 +0.34(+1.61%)
Mar 04, 2016 21.70 22.46 20.93 20.96 16,063,442 -0.57(-2.65%)
Mar 03, 2016 21.08 21.77 21.00 21.53 10,967,143 +0.47(+2.21%)
Mar 02, 2016 20.48 21.20 20.33 21.06 8,688,846 +0.68(+3.35%)
Mar 01, 2016 21.10 21.23 20.13 20.38 14,006,164 -0.35(-1.70%)
Feb 29, 2016 20.64 21.18 20.58 20.74 13,733,068 +0.39(+1.89%)
Feb 26, 2016 20.16 21.07 20.16 20.35 14,495,639 -0.40(-1.93%)
Feb 25, 2016 20.32 20.83 20.09 20.75 12,317,539 +0.22(+1.06%)
Feb 24, 2016 20.82 21.19 20.30 20.54 16,152,595 +0.15(+0.75%)
Feb 23, 2016 20.57 20.75 20.13 20.38 9,407,178 +0.22(+1.07%)
Feb 22, 2016 19.33 20.46 19.33 20.17 13,889,382 +0.22(+1.13%)
Feb 19, 2016 20.01 20.55 19.85 19.94 10,913,489 -0.18(-0.92%)
Feb 18, 2016 19.44 20.33 18.56 20.13 18,312,428 +0.18(+0.93%)
Feb 17, 2016 19.90 20.19 19.35 19.94 14,341,476 +0.22(+1.14%)
Feb 16, 2016 19.80 20.43 19.55 19.72 17,924,092 -0.98(-4.73%)
Feb 12, 2016 19.91 20.70 20.70 20.70 16,454,264 +0.59(+2.96%)
Feb 11, 2016 20.87 20.95 19.92 20.10 25,228,492 +0.59(+3.00%)
Feb 10, 2016 19.11 19.57 18.22 19.52 20,669,236 +0.01(+0.04%)
Feb 09, 2016 20.52 20.88 19.23 19.51 30,532,782 -0.71(-3.53%)
Feb 08, 2016 20.09 20.82 19.98 20.22 25,372,446 +0.63(+3.20%)
Feb 05, 2016 18.15 19.67 17.91 19.60 20,977,326 +0.83(+4.41%)
Feb 04, 2016 18.38 19.39 18.29 18.77 24,411,870 +0.83(+4.66%)
Feb 03, 2016 16.30 17.98 16.30 17.93 20,087,242 +1.82(+11.31%)
Feb 02, 2016 16.26 16.38 15.73 16.11 8,491,361 -0.39(-2.34%)
Feb 01, 2016 16.07 16.57 16.07 16.50 11,260,439 +0.47(+2.96%)
Jan 29, 2016 15.58 16.11 15.51 16.02 11,120,282 +0.35(+2.20%)
Jan 28, 2016 15.45 15.85 15.03 15.68 12,569,964 +0.07(+0.46%)
Jan 27, 2016 14.88 15.64 14.60 15.61 17,374,704 +0.75(+5.08%)
Jan 26, 2016 14.32 15.09 14.26 14.85 11,216,251 +0.67(+4.70%)
Jan 25, 2016 13.60 14.29 13.54 14.19 12,128,556 +0.79(+5.94%)
Jan 22, 2016 13.19 13.59 13.06 13.39 6,987,603 -0.01(-0.06%)
Jan 21, 2016 13.22 13.46 12.88 13.40 8,220,848 +0.10(+0.78%)
Jan 20, 2016 13.33 13.41 12.91 13.29 12,468,642 +0.20(+1.53%)
Jan 19, 2016 14.30 14.33 12.89 13.09 14,762,598 -1.12(-7.85%)
Jan 15, 2016 14.17 14.21 14.21 14.21 12,633,277 +0.35(+2.49%)
Jan 14, 2016 13.78 14.13 13.59 13.86 9,591,443 -0.17(-1.20%)
Jan 13, 2016 13.70 14.14 13.68 14.03 10,046,687 +0.38(+2.76%)
Jan 12, 2016 13.74 13.79 13.15 13.66 17,299,682 +0.00(+0.00%)
Jan 11, 2016 14.55 14.64 13.37 13.66 10,606,815 -0.80(-5.55%)
Jan 08, 2016 14.86 15.08 14.37 14.46 10,952,505 -0.68(-4.51%)
Jan 07, 2016 15.09 15.34 14.63 15.14 15,385,909 +0.24(+1.62%)
Jan 06, 2016 15.02 15.29 14.88 14.90 7,807,429 +0.11(+0.76%)
Jan 05, 2016 14.91 14.91 14.55 14.79 6,640,629 -0.02(-0.11%)
Jan 04, 2016 14.80 15.05 14.58 14.80 8,194,878 +0.36(+2.50%)
Dec 31, 2015 14.23 14.44 14.44 14.44 5,218,387 +0.18(+1.24%)
Dec 30, 2015 14.22 14.30 14.14 14.27 4,362,574 -0.21(-1.44%)
Dec 29, 2015 14.56 14.59 14.35 14.47 5,026,148 +0.10(+0.67%)
Dec 28, 2015 14.68 14.78 14.24 14.38 4,917,954 -0.51(-3.40%)
Dec 24, 2015 14.68 14.88 14.88 14.88 2,576,432 +0.32(+2.20%)
Dec 23, 2015 14.34 14.65 14.26 14.56 8,531,415 +0.27(+1.91%)
Dec 22, 2015 14.07 14.36 14.03 14.29 5,215,413 +0.12(+0.85%)
Dec 21, 2015 14.52 14.65 14.05 14.17 6,817,657 -0.05(-0.34%)
Dec 18, 2015 14.29 14.57 14.11 14.22 12,848,056 +0.08(+0.57%)
Dec 17, 2015 14.80 14.80 14.05 14.14 12,345,409 -1.18(-7.70%)
Dec 16, 2015 15.08 15.46 14.97 15.32 9,786,261 +0.55(+3.70%)
Dec 15, 2015 14.81 14.92 14.51 14.77 7,340,483 +0.04(+0.27%)
Dec 14, 2015 15.30 15.36 14.63 14.73 9,783,746 -0.63(-4.08%)
Dec 11, 2015 15.36 15.89 15.20 15.36 9,413,411 -0.24(-1.54%)
Dec 10, 2015 15.65 15.89 15.59 15.60 5,947,092 -0.14(-0.87%)
Dec 09, 2015 15.86 16.09 15.49 15.73 9,752,651 +0.20(+1.27%)
Dec 08, 2015 15.72 15.79 15.35 15.54 8,354,878 -0.30(-1.87%)
Dec 07, 2015 16.06 16.17 15.67 15.83 12,534,993 -0.57(-3.47%)
Dec 04, 2015 15.19 16.43 15.13 16.40 17,934,364 +1.39(+9.24%)
Dec 03, 2015 14.50 15.19 14.46 15.02 11,056,944 +0.71(+4.93%)
Dec 02, 2015 14.48 14.74 14.25 14.31 8,595,825 -0.43(-2.94%)
Dec 01, 2015 14.62 14.79 14.31 14.74 9,998,525 -0.02(-0.11%)
Nov 30, 2015 14.10 14.85 14.01 14.76 12,801,225 +0.82(+5.87%)
Nov 27, 2015 14.03 14.13 13.82 13.94 6,877,214 -0.42(-2.90%)
Nov 25, 2015 14.20 14.36 14.36 14.36 5,558,776 -0.07(-0.50%)
Nov 24, 2015 14.29 14.55 14.09 14.43 7,837,831 +0.35(+2.51%)
Nov 23, 2015 14.06 14.17 13.81 14.08 6,620,943 -0.10(-0.68%)
Nov 20, 2015 14.51 14.58 14.09 14.17 9,236,276 -0.30(-2.05%)
Nov 19, 2015 14.27 14.52 14.14 14.47 8,448,775 +0.34(+2.38%)
Nov 18, 2015 13.63 14.21 13.48 14.13 9,194,355 +0.60(+4.44%)
Nov 17, 2015 14.04 14.17 13.35 13.53 10,415,478 -0.60(-4.25%)
Nov 16, 2015 14.10 14.36 14.03 14.13 8,062,415 +0.10(+0.74%)
Nov 13, 2015 13.89 14.04 13.81 14.03 5,882,831 +0.14(+0.98%)
Nov 12, 2015 13.93 14.33 13.69 13.89 9,160,539 -0.37(-2.59%)
Nov 11, 2015 14.10 14.29 13.98 14.26 5,133,653 +0.26(+1.89%)
Nov 10, 2015 14.05 14.27 13.86 14.00 6,686,560 -0.32(-2.24%)
Nov 09, 2015 14.02 14.38 13.84 14.32 9,100,414 +0.26(+1.82%)
Nov 06, 2015 13.62 14.19 13.48 14.06 13,190,849 +0.03(+0.23%)
Nov 05, 2015 15.20 15.20 13.84 14.03 18,622,448 -1.21(-7.94%)
Nov 04, 2015 15.52 15.64 15.17 15.24 6,561,857 -0.17(-1.09%)
Nov 03, 2015 15.51 15.63 15.14 15.41 7,687,629 -0.33(-2.09%)
Nov 02, 2015 15.49 15.84 15.22 15.74 7,595,274 +0.14(+0.87%)
Oct 30, 2015 15.96 16.14 15.60 15.60 10,418,219 -0.34(-2.16%)
Oct 29, 2015 15.62 16.49 15.59 15.95 15,578,182 +0.59(+3.86%)
Oct 28, 2015 15.30 16.28 14.87 15.35 15,264,190 +0.30(+2.02%)
Oct 27, 2015 15.04 15.35 14.85 15.05 5,991,022 -0.02(-0.16%)
Oct 26, 2015 15.53 15.56 15.06 15.07 9,298,331 -0.60(-3.84%)
Oct 23, 2015 15.43 15.74 15.27 15.67 9,182,615 +0.42(+2.73%)
Oct 22, 2015 14.74 15.34 14.68 15.26 8,895,212 +0.49(+3.31%)
Oct 21, 2015 14.99 15.02 14.61 14.77 5,569,596 -0.34(-2.23%)
Oct 20, 2015 15.04 15.35 14.93 15.10 7,772,131 +0.23(+1.56%)
Oct 19, 2015 15.12 15.40 14.81 14.87 7,329,920 -0.35(-2.32%)
Oct 16, 2015 15.53 15.60 15.20 15.23 10,964,974 -0.25(-1.61%)
Oct 15, 2015 15.41 15.59 15.23 15.47 11,844,534 -0.14(-0.87%)
Oct 14, 2015 15.06 15.71 14.82 15.61 16,202,564 +0.88(+5.99%)
Oct 13, 2015 14.78 14.92 14.55 14.73 10,581,412 -0.06(-0.43%)
Oct 12, 2015 15.44 15.44 14.64 14.79 10,657,747 -0.38(-2.54%)
Oct 09, 2015 15.47 15.60 15.02 15.18 10,453,890 +0.22(+1.45%)
Oct 08, 2015 14.98 15.56 14.83 14.96 12,316,187 -0.22(-1.48%)
Oct 07, 2015 14.82 15.40 14.75 15.19 15,958,187 +0.47(+3.22%)
Oct 06, 2015 14.53 14.95 14.34 14.71 15,074,097 +0.32(+2.23%)
Oct 05, 2015 13.77 14.54 13.77 14.39 13,958,094 +0.71(+5.16%)
Oct 02, 2015 13.18 13.71 13.06 13.69 12,200,684 +0.99(+7.76%)
Oct 01, 2015 13.01 13.18 12.63 12.70 8,709,273 -0.18(-1.43%)
Sep 30, 2015 12.49 12.96 12.48 12.88 9,496,010 +0.20(+1.58%)
Sep 29, 2015 12.84 13.03 12.61 12.68 6,793,979 -0.16(-1.25%)
Sep 28, 2015 13.00 13.05 12.79 12.84 10,039,347 -0.46(-3.44%)
Sep 25, 2015 13.11 13.37 13.10 13.30 10,005,369 -0.15(-1.13%)
Sep 24, 2015 12.71 13.48 12.52 13.45 14,534,851 +0.99(+7.91%)
Sep 23, 2015 12.72 12.72 12.39 12.47 7,652,755 -0.03(-0.26%)
Sep 22, 2015 13.00 13.12 12.35 12.50 13,838,621 -0.83(-6.25%)
Sep 21, 2015 13.45 13.61 13.31 13.33 9,530,993 -0.28(-2.06%)
Sep 18, 2015 14.13 14.15 13.42 13.61 25,374,630 -0.21(-1.51%)
Sep 17, 2015 13.44 14.01 13.28 13.82 12,699,419 +0.24(+1.77%)
Sep 16, 2015 12.99 13.69 12.96 13.58 9,855,223 +0.78(+6.07%)
Sep 15, 2015 12.70 13.10 12.66 12.80 8,308,449 +0.06(+0.50%)
Sep 14, 2015 12.84 12.98 12.60 12.74 9,638,939 -0.28(-2.16%)
Sep 11, 2015 12.37 13.06 12.37 13.02 11,157,629 +0.55(+4.37%)
Sep 10, 2015 12.61 12.76 12.43 12.48 8,435,850 -0.05(-0.38%)
Sep 09, 2015 12.58 12.90 12.47 12.52 7,534,926 -0.27(-2.13%)
Sep 08, 2015 12.68 12.85 12.50 12.80 8,942,628 +0.23(+1.82%)
Sep 04, 2015 12.82 12.57 12.57 12.57 10,384,968 -0.39(-3.03%)
Sep 03, 2015 12.79 13.38 12.74 12.96 9,577,075 -0.02(-0.12%)
Sep 02, 2015 13.40 13.51 12.82 12.98 10,059,428 -0.42(-3.11%)
Sep 01, 2015 13.66 13.96 13.31 13.39 8,551,019 -0.27(-1.99%)
Aug 31, 2015 13.59 13.81 13.35 13.66 10,106,377 -0.08(-0.58%)
Aug 28, 2015 13.34 13.90 13.31 13.74 11,661,301 +0.38(+2.81%)
Aug 27, 2015 12.62 13.46 12.58 13.37 14,155,505 +0.71(+5.63%)
Aug 26, 2015 12.89 12.90 12.32 12.66 15,631,280 -0.29(-2.23%)
Aug 25, 2015 13.80 13.80 12.89 12.94 15,006,570 -0.58(-4.26%)
Aug 24, 2015 14.19 14.79 13.39 13.52 18,132,758 -1.00(-6.89%)
Aug 21, 2015 15.09 15.14 14.49 14.52 11,808,276 -0.33(-2.21%)
Aug 20, 2015 14.72 15.05 14.52 14.85 12,598,799 +0.50(+3.46%)
Aug 19, 2015 14.20 14.42 14.04 14.35 9,225,565 +0.31(+2.22%)
Aug 18, 2015 14.02 14.15 13.86 14.04 6,583,075 -0.25(-1.74%)
Aug 17, 2015 14.06 14.38 13.97 14.29 8,490,603 +0.40(+2.88%)
Aug 14, 2015 14.21 14.26 13.80 13.89 6,885,889 -0.11(-0.80%)
Aug 13, 2015 14.38 14.46 13.98 14.00 9,051,256 -0.52(-3.58%)
Aug 12, 2015 13.88 14.75 13.88 14.52 18,357,480 +0.89(+6.52%)
Aug 11, 2015 13.61 13.69 13.27 13.63 11,108,499 +0.06(+0.47%)
Aug 10, 2015 13.04 13.66 12.86 13.57 13,898,770 +0.65(+5.02%)
Aug 07, 2015 13.10 13.38 12.87 12.92 12,725,862 -0.18(-1.34%)
Aug 06, 2015 13.16 13.50 13.02 13.10 12,229,776 +0.01(+0.06%)
Aug 05, 2015 13.33 13.56 13.06 13.09 9,337,040 -0.04(-0.30%)
Aug 04, 2015 13.30 13.48 12.98 13.13 12,395,546 -0.02(-0.12%)
Aug 03, 2015 13.68 13.77 13.12 13.14 11,296,057 -0.60(-4.37%)
Jul 31, 2015 14.25 14.25 13.70 13.74 12,735,209 -0.10(-0.69%)
Jul 30, 2015 13.89 14.18 13.65 13.84 10,592,610 -0.30(-2.15%)
Jul 29, 2015 14.19 14.30 13.81 14.14 13,757,104 +0.02(+0.17%)
Jul 28, 2015 13.96 14.16 13.73 14.12 13,299,259 +0.34(+2.44%)
Jul 27, 2015 14.15 14.53 13.69 13.78 13,885,726 -0.46(-3.26%)
Jul 24, 2015 14.02 14.37 13.90 14.25 20,463,134 +0.16(+1.14%)
Jul 23, 2015 14.98 15.00 14.08 14.09 17,835,680 -0.74(-4.97%)
Jul 22, 2015 14.66 15.15 14.58 14.82 12,201,290 -0.18(-1.17%)
Jul 21, 2015 14.84 15.26 14.66 15.00 17,663,712 +0.46(+3.19%)
Jul 20, 2015 15.98 16.01 14.50 14.54 25,605,330 -2.03(-12.23%)
Jul 17, 2015 16.94 16.97 16.53 16.56 8,958,194 -0.55(-3.23%)
Jul 16, 2015 17.37 17.42 17.07 17.11 8,547,605 -0.34(-1.93%)
Jul 15, 2015 17.67 17.73 17.43 17.45 5,998,323 -0.28(-1.58%)
Jul 14, 2015 18.01 18.10 17.69 17.73 7,926,624 -0.28(-1.56%)
Jul 13, 2015 17.87 18.05 17.48 18.01 6,645,280 -0.02(-0.09%)
Jul 10, 2015 18.21 18.35 17.95 18.03 4,073,247 -0.06(-0.31%)
Jul 09, 2015 18.26 18.33 17.90 18.08 4,273,991 +0.06(+0.31%)
Jul 08, 2015 18.05 18.24 17.93 18.03 6,593,816 +0.09(+0.49%)
Jul 07, 2015 18.67 18.79 17.93 17.94 13,022,225 -1.16(-6.08%)
Jul 06, 2015 18.79 19.27 18.76 19.10 5,879,328 +0.15(+0.80%)
Jul 02, 2015 18.65 18.95 18.95 18.95 5,169,622 +0.43(+2.33%)
Jul 01, 2015 18.61 18.73 18.37 18.51 6,445,803 -0.18(-0.99%)
Jun 30, 2015 18.74 18.89 18.49 18.70 7,185,227 -0.14(-0.72%)
Jun 29, 2015 19.14 19.23 18.75 18.83 5,899,348 -0.24(-1.26%)
Jun 26, 2015 19.12 19.25 19.00 19.08 3,751,918 -0.09(-0.46%)
Jun 25, 2015 19.30 19.34 19.06 19.16 5,139,113 -0.14(-0.75%)
Jun 24, 2015 19.38 19.52 19.20 19.31 4,628,605 -0.01(-0.04%)
Jun 23, 2015 19.15 19.54 19.14 19.32 7,620,941 +0.14(+0.75%)
Jun 22, 2015 19.43 19.44 19.11 19.17 8,177,778 -0.56(-2.84%)
Jun 19, 2015 19.97 20.06 19.57 19.73 11,593,561 -0.28(-1.40%)
Jun 18, 2015 19.96 20.08 19.84 20.01 9,031,453 +0.38(+1.92%)
Jun 17, 2015 19.24 19.74 18.92 19.64 11,741,462 +0.47(+2.46%)
Jun 16, 2015 19.24 19.33 19.12 19.16 6,471,013 -0.07(-0.37%)
Jun 15, 2015 18.84 19.58 18.81 19.24 13,953,559 +0.38(+2.04%)
Jun 12, 2015 18.86 19.10 18.78 18.85 10,885,373 -0.09(-0.47%)
Jun 11, 2015 18.94 19.08 18.80 18.94 14,169,235 -0.03(-0.17%)
Jun 10, 2015 19.24 19.32 18.93 18.97 48,399,668 -0.57(-2.91%)
Jun 09, 2015 20.35 20.73 19.51 19.54 16,625,713 -1.12(-5.44%)
Jun 08, 2015 20.76 20.77 20.47 20.66 4,105,923 -0.06(-0.27%)
Jun 05, 2015 21.13 21.13 20.38 20.72 7,649,962 -0.71(-3.32%)
Jun 04, 2015 20.89 21.44 20.80 21.43 7,139,856 +0.34(+1.59%)
Jun 03, 2015 21.48 21.60 20.90 21.10 9,246,568 -0.46(-2.12%)
Jun 02, 2015 21.83 21.86 21.54 21.55 5,746,094 -0.18(-0.81%)
Jun 01, 2015 21.87 21.98 21.60 21.73 4,557,795 -0.06(-0.26%)
May 29, 2015 21.91 22.04 21.74 21.78 6,481,382 -0.18(-0.84%)
May 28, 2015 21.66 22.00 21.41 21.97 9,573,302 +0.35(+1.63%)
May 27, 2015 21.30 21.66 21.12 21.62 5,196,271 +0.38(+1.81%)
May 26, 2015 21.29 21.36 20.87 21.23 7,206,188 -0.37(-1.70%)
May 22, 2015 21.53 21.60 21.60 21.60 3,999,173 +0.01(+0.04%)
May 21, 2015 22.09 22.10 21.47 21.59 6,208,775 -0.53(-2.39%)
May 20, 2015 21.71 22.31 21.69 22.12 6,989,121 +0.49(+2.26%)
May 19, 2015 21.74 21.95 21.58 21.63 10,564,639 -0.40(-1.82%)
May 18, 2015 22.10 22.16 21.90 22.03 4,334,076 -0.11(-0.51%)
May 15, 2015 21.66 22.22 21.58 22.14 8,947,139 +0.39(+1.80%)
May 14, 2015 22.02 22.21 21.71 21.75 5,891,806 -0.09(-0.40%)
May 13, 2015 21.62 22.10 21.56 21.84 14,020,173 +0.53(+2.48%)
May 12, 2015 21.29 21.32 21.07 21.31 7,389,238 +0.23(+1.10%)
May 11, 2015 20.93 21.10 20.76 21.08 6,949,008 +0.26(+1.23%)
May 08, 2015 20.76 21.05 20.58 20.82 5,474,033 +0.18(+0.85%)
May 07, 2015 20.24 20.66 20.23 20.65 8,318,264 +0.14(+0.66%)
May 06, 2015 20.94 20.98 20.43 20.51 5,882,938 -0.24(-1.16%)
May 05, 2015 21.38 21.38 20.59 20.75 7,402,231 -0.08(-0.38%)
May 04, 2015 21.32 21.43 20.77 20.83 7,283,899 -0.35(-1.66%)
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.