Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newmont Mining (NY: NEM )

41.10 +0.57 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 25.66 25.79 24.25 25.08 22,693,792 -1.22(-4.62%)
Apr 29, 2013 26.20 26.53 26.04 26.30 7,533,404 +0.39(+1.49%)
Apr 26, 2013 26.71 26.58 25.77 25.91 12,476,960 -0.67(-2.50%)
Apr 25, 2013 27.00 27.20 26.50 26.58 14,413,687 +0.00(+0.00%)
Apr 24, 2013 25.76 26.71 25.59 26.58 14,070,631 +1.47(+5.86%)
Apr 23, 2013 25.64 25.67 24.59 25.11 13,120,983 -0.75(-2.90%)
Apr 22, 2013 25.88 26.26 25.39 25.86 12,531,831 +0.33(+1.27%)
Apr 19, 2013 25.86 25.99 25.00 25.53 11,799,819 +0.16(+0.64%)
Apr 18, 2013 25.24 25.63 24.93 25.37 15,063,678 +0.32(+1.27%)
Apr 17, 2013 26.06 26.18 24.87 25.05 20,658,636 -1.10(-4.20%)
Apr 16, 2013 26.86 26.97 25.96 26.15 17,969,512 -0.11(-0.41%)
Apr 15, 2013 26.60 26.89 25.94 26.26 29,148,598 -1.90(-6.74%)
Apr 12, 2013 29.50 29.58 28.14 28.16 18,573,178 -1.77(-5.90%)
Apr 11, 2013 30.25 30.44 29.87 29.92 8,365,986 -0.26(-0.87%)
Apr 10, 2013 30.71 30.85 30.08 30.18 9,121,454 -0.81(-2.60%)
Apr 09, 2013 30.29 31.46 30.21 30.99 11,092,155 +0.79(+2.61%)
Apr 08, 2013 30.41 30.59 29.99 30.20 8,496,261 -0.28(-0.91%)
Apr 05, 2013 30.78 31.21 30.31 30.48 10,985,344 +0.19(+0.64%)
Apr 04, 2013 29.73 30.41 29.47 30.28 9,714,642 +0.50(+1.69%)
Apr 03, 2013 30.73 30.97 29.67 29.78 15,271,870 -1.05(-3.41%)
Apr 02, 2013 31.74 31.82 30.77 30.83 10,332,559 -1.21(-3.77%)
Apr 01, 2013 32.51 32.51 31.91 32.04 5,684,472 -0.39(-1.19%)
Mar 28, 2013 32.13 32.47 32.00 32.43 8,270,263 +0.12(+0.36%)
Mar 27, 2013 31.84 32.41 31.69 32.31 7,283,999 +0.51(+1.61%)
Mar 26, 2013 31.72 31.84 31.38 31.80 7,270,183 -0.01(-0.02%)
Mar 25, 2013 32.17 32.22 31.79 31.81 7,188,618 -0.40(-1.25%)
Mar 22, 2013 31.91 32.24 31.85 32.21 5,865,731 +0.12(+0.39%)
Mar 21, 2013 31.45 32.39 31.43 32.09 11,369,376 +0.83(+2.65%)
Mar 20, 2013 31.23 31.46 31.05 31.26 5,494,150 +0.01(+0.02%)
Mar 19, 2013 30.85 31.52 30.81 31.25 8,929,226 +0.26(+0.85%)
Mar 18, 2013 31.07 31.51 30.96 30.99 7,253,159 +0.27(+0.88%)
Mar 15, 2013 30.61 30.84 30.51 30.72 12,496,368 +0.07(+0.23%)
Mar 14, 2013 30.13 30.69 30.08 30.65 8,061,728 +0.46(+1.54%)
Mar 13, 2013 30.79 30.81 30.10 30.18 9,650,378 -0.52(-1.69%)
Mar 12, 2013 30.45 31.12 30.45 30.70 8,609,309 +0.60(+1.98%)
Mar 11, 2013 30.37 30.52 30.01 30.11 7,102,745 +0.05(+0.17%)
Mar 08, 2013 30.45 30.69 30.02 30.06 13,170,632 -0.52(-1.70%)
Mar 07, 2013 30.75 31.30 30.54 30.58 10,130,693 -0.06(-0.20%)
Mar 06, 2013 29.54 30.66 29.48 30.64 12,497,858 +1.08(+3.65%)
Mar 05, 2013 30.09 30.13 29.52 29.56 11,217,272 -0.31(-1.03%)
Mar 04, 2013 30.35 30.43 29.56 29.86 12,780,924 -0.47(-1.56%)
Mar 01, 2013 30.91 31.08 30.29 30.34 12,399,758 -0.51(-1.66%)
Feb 28, 2013 31.03 31.27 30.73 30.85 14,166,800 -0.25(-0.81%)
Feb 27, 2013 31.56 31.59 31.07 31.11 11,578,691 -0.63(-1.98%)
Feb 26, 2013 31.51 31.95 31.27 31.73 12,987,598 +0.37(+1.17%)
Feb 25, 2013 31.54 31.86 31.24 31.37 11,105,790 +0.11(+0.34%)
Feb 22, 2013 31.82 31.98 31.19 31.26 13,561,406 +0.21(+0.67%)
Feb 21, 2013 31.16 31.76 31.02 31.05 13,292,221 -0.01(-0.02%)
Feb 20, 2013 32.58 32.58 30.97 31.06 18,685,432 -1.79(-5.45%)
Feb 19, 2013 32.99 33.23 32.77 32.85 10,552,019 -0.28(-0.86%)
Feb 15, 2013 33.45 33.54 32.77 33.13 18,115,096 -0.98(-2.87%)
Feb 14, 2013 34.41 34.52 33.98 34.11 9,978,725 -0.23(-0.67%)
Feb 13, 2013 34.66 34.83 34.32 34.34 7,158,118 -0.33(-0.95%)
Feb 12, 2013 34.00 34.69 33.98 34.67 8,424,462 +0.60(+1.78%)
Feb 11, 2013 34.13 34.21 33.81 34.07 5,448,117 -0.34(-0.98%)
Feb 08, 2013 34.60 34.67 34.28 34.41 6,220,404 -0.25(-0.71%)
Feb 07, 2013 34.30 35.09 34.08 34.65 6,657,551 +0.16(+0.47%)
Feb 06, 2013 33.86 34.59 33.85 34.49 6,504,550 +0.72(+2.13%)
Feb 04, 2013 33.38 34.12 33.26 33.77 7,802,842 +0.30(+0.89%)
Feb 01, 2013 33.39 33.48 32.94 33.47 8,244,112 +0.57(+1.75%)
Jan 31, 2013 32.90 33.17 32.81 32.90 12,282,950 -0.12(-0.37%)
Jan 30, 2013 33.59 33.95 33.00 33.02 11,676,562 -0.21(-0.62%)
Jan 29, 2013 32.94 33.43 32.92 33.23 9,326,842 +0.44(+1.33%)
Jan 28, 2013 33.30 33.32 32.58 32.79 8,501,936 -0.41(-1.25%)
Jan 25, 2013 33.66 33.84 32.90 33.20 9,405,911 -0.50(-1.48%)
Jan 24, 2013 34.21 34.34 33.61 33.70 7,252,972 -0.57(-1.68%)
Jan 23, 2013 34.93 35.06 34.23 34.28 7,784,795 -0.63(-1.80%)
Jan 22, 2013 34.43 35.00 34.12 34.90 9,182,129 +0.53(+1.54%)
Jan 18, 2013 34.12 34.63 34.05 34.38 8,802,554 +0.34(+1.01%)
Jan 17, 2013 34.46 34.46 33.69 34.03 8,510,072 -0.24(-0.69%)
Jan 16, 2013 34.47 34.60 34.14 34.27 6,746,332 -0.34(-0.97%)
Jan 15, 2013 34.80 35.03 34.38 34.60 5,402,364 -0.08(-0.24%)
Jan 14, 2013 35.12 35.14 34.57 34.69 4,396,238 -0.35(-1.01%)
Jan 11, 2013 35.23 35.25 34.71 35.04 5,010,282 -0.15(-0.41%)
Jan 10, 2013 34.73 35.32 34.73 35.19 7,014,275 +0.80(+2.34%)
Jan 09, 2013 34.76 34.83 34.16 34.38 7,271,847 -0.51(-1.45%)
Jan 08, 2013 34.46 35.17 34.20 34.89 8,320,629 +0.42(+1.22%)
Jan 07, 2013 34.92 35.04 34.42 34.47 6,337,981 -0.71(-2.02%)
Jan 04, 2013 34.69 35.26 34.52 35.18 7,618,765 +0.25(+0.70%)
Jan 03, 2013 35.81 36.18 34.84 34.93 7,857,689 -0.98(-2.73%)
Jan 02, 2013 36.14 36.26 35.80 35.91 9,479,178 +0.35(+0.99%)
Dec 31, 2012 34.40 35.86 34.34 35.56 8,559,932 +1.08(+3.13%)
Dec 28, 2012 34.73 35.07 34.46 34.48 6,751,259 -0.34(-0.97%)
Dec 27, 2012 34.44 35.13 34.28 34.82 7,939,951 +0.30(+0.86%)
Dec 26, 2012 34.00 34.69 33.98 34.52 6,322,903 +0.65(+1.92%)
Dec 24, 2012 34.14 34.14 33.58 33.87 3,389,277 -0.27(-0.79%)
Dec 21, 2012 33.69 34.50 33.62 34.14 13,892,025 +0.37(+1.09%)
Dec 20, 2012 33.17 33.80 32.90 33.77 11,676,029 +0.27(+0.80%)
Dec 19, 2012 33.85 34.02 33.46 33.50 6,768,909 -0.47(-1.38%)
Dec 18, 2012 34.19 34.36 33.51 33.97 8,473,806 -0.23(-0.67%)
Dec 17, 2012 33.88 34.28 33.75 34.20 5,078,422 +0.28(+0.84%)
Dec 14, 2012 33.70 34.09 33.49 33.92 6,160,042 +0.09(+0.27%)
Dec 13, 2012 34.14 34.35 33.32 33.82 10,329,890 -1.02(-2.92%)
Dec 12, 2012 34.64 35.08 34.50 34.84 8,752,589 +0.21(+0.60%)
Dec 11, 2012 34.52 34.90 34.46 34.64 7,679,676 +0.09(+0.27%)
Dec 10, 2012 34.31 34.73 34.31 34.54 7,169,068 +0.53(+1.55%)
Dec 07, 2012 34.11 34.26 33.75 34.02 6,129,050 +0.10(+0.29%)
Dec 06, 2012 33.69 34.17 33.60 33.92 5,681,996 +0.25(+0.75%)
Dec 05, 2012 34.57 34.57 33.58 33.66 12,010,366 -0.87(-2.51%)
Dec 04, 2012 34.36 34.80 34.21 34.53 9,605,445 -1.26(-3.53%)
Nov 30, 2012 35.74 36.13 35.30 35.79 8,130,070 +0.03(+0.09%)
Nov 29, 2012 36.08 36.29 35.53 35.76 5,236,007 -0.20(-0.55%)
Nov 28, 2012 35.04 35.98 34.89 35.96 7,887,126 +0.24(+0.66%)
Nov 27, 2012 35.94 35.97 35.58 35.72 7,310,408 -0.28(-0.78%)
Nov 26, 2012 35.91 36.00 35.50 36.00 6,504,179 -0.24(-0.67%)
Nov 23, 2012 35.98 36.33 35.62 36.25 3,198,460 +0.46(+1.30%)
Nov 21, 2012 35.34 35.97 35.14 35.78 5,111,038 +0.35(+0.99%)
Nov 20, 2012 35.43 35.53 35.12 35.43 6,665,556 -0.13(-0.36%)
Nov 19, 2012 35.63 35.78 35.34 35.56 7,637,153 +0.51(+1.45%)
Nov 16, 2012 34.57 35.14 34.20 35.05 10,002,312 +0.45(+1.30%)
Nov 15, 2012 34.82 34.96 33.82 34.61 10,963,597 -0.20(-0.57%)
Nov 14, 2012 36.01 36.11 34.73 34.80 9,427,985 -1.06(-2.96%)
Nov 13, 2012 35.97 36.39 35.77 35.87 5,574,396 -0.40(-1.09%)
Nov 12, 2012 36.60 36.73 36.19 36.26 4,022,694 -0.27(-0.75%)
Nov 09, 2012 37.27 37.27 36.41 36.54 6,672,233 -0.56(-1.51%)
Nov 08, 2012 36.91 37.68 36.66 37.10 7,540,129 +0.05(+0.14%)
Nov 07, 2012 37.06 37.30 36.35 37.05 8,307,889 +0.18(+0.49%)
Nov 06, 2012 36.99 37.18 36.65 36.86 9,248,922 +0.08(+0.23%)
Nov 05, 2012 37.33 37.67 36.67 36.78 9,293,122 -0.27(-0.72%)
Nov 02, 2012 39.55 39.62 37.03 37.05 16,074,214 -3.41(-8.42%)
Nov 01, 2012 41.21 41.27 40.06 40.45 9,730,833 -1.03(-2.49%)
Oct 31, 2012 40.84 41.77 40.51 41.48 6,578,136 +0.97(+2.38%)
Oct 26, 2012 40.77 40.52 40.52 40.52 5,695,402 -0.19(-0.47%)
Oct 25, 2012 40.34 40.88 40.34 40.71 6,628,261 +0.74(+1.86%)
Oct 24, 2012 41.14 41.31 39.94 39.96 8,036,876 -0.95(-2.32%)
Oct 23, 2012 41.52 41.67 40.89 40.91 5,233,148 -0.81(-1.95%)
Oct 19, 2012 41.70 42.04 41.01 41.73 7,050,517 -0.05(-0.13%)
Oct 18, 2012 42.30 42.47 41.74 41.78 5,328,154 -0.83(-1.94%)
Oct 17, 2012 42.40 42.85 41.85 42.61 4,823,780 +0.14(+0.32%)
Oct 16, 2012 42.04 42.54 41.80 42.47 4,760,683 +0.97(+2.34%)
Oct 15, 2012 41.52 41.83 41.00 41.50 5,348,306 -0.26(-0.62%)
Oct 12, 2012 42.12 42.37 41.73 41.76 5,609,472 -0.31(-0.74%)
Oct 11, 2012 41.88 42.43 41.67 42.07 4,610,648 +0.38(+0.91%)
Oct 10, 2012 41.35 41.85 41.17 41.69 5,174,825 +0.27(+0.64%)
Oct 09, 2012 42.42 42.78 41.42 41.42 5,619,236 -0.96(-2.26%)
Oct 08, 2012 42.15 42.57 41.90 42.38 2,803,554 -0.07(-0.16%)
Oct 05, 2012 42.75 43.04 42.18 42.45 3,925,428 -0.30(-0.69%)
Oct 04, 2012 42.40 43.05 42.40 42.75 6,476,384 +0.59(+1.39%)
Oct 03, 2012 42.42 42.53 41.96 42.16 3,635,730 -0.15(-0.36%)
Oct 02, 2012 42.48 42.63 41.93 42.31 4,531,857 -0.02(-0.05%)
Oct 01, 2012 43.10 43.21 42.28 42.34 7,315,681 -0.24(-0.56%)
Sep 28, 2012 42.75 42.96 42.24 42.58 6,479,773 -0.40(-0.93%)
Sep 27, 2012 42.37 43.07 41.96 42.97 7,636,418 +0.97(+2.32%)
Sep 26, 2012 41.40 42.45 40.89 42.00 8,024,263 +0.15(+0.35%)
Sep 25, 2012 42.53 42.99 41.83 41.85 8,541,126 -0.15(-0.35%)
Sep 24, 2012 42.26 42.42 41.83 42.00 8,952,205 -0.80(-1.86%)
Sep 21, 2012 44.03 44.03 42.73 42.80 18,782,760 -0.24(-0.55%)
Sep 20, 2012 42.87 43.16 42.57 43.04 10,291,710 -0.17(-0.40%)
Sep 19, 2012 43.15 43.59 42.97 43.21 7,791,160 +0.06(+0.14%)
Sep 18, 2012 43.03 43.44 42.66 43.15 9,537,321 -0.14(-0.33%)
Sep 17, 2012 43.36 43.83 42.75 43.29 9,565,552 -0.18(-0.42%)
Sep 14, 2012 42.85 43.82 42.81 43.48 16,651,923 +1.33(+3.16%)
Sep 13, 2012 39.84 42.45 39.49 42.15 16,611,428 +2.20(+5.50%)
Sep 12, 2012 39.79 40.10 38.80 39.95 7,861,491 +0.43(+1.08%)
Sep 11, 2012 39.27 39.96 39.27 39.52 7,234,688 +0.49(+1.25%)
Sep 10, 2012 39.12 39.52 38.84 39.04 5,911,277 -0.25(-0.64%)
Sep 07, 2012 39.58 39.90 39.16 39.29 8,025,045 +0.60(+1.55%)
Sep 06, 2012 38.14 38.69 37.76 38.69 8,149,474 +0.97(+2.58%)
Sep 05, 2012 37.71 37.89 37.30 37.71 4,975,034 +0.11(+0.30%)
Sep 04, 2012 38.43 38.45 37.51 37.60 7,202,387 -0.65(-1.71%)
Aug 31, 2012 36.84 38.31 36.77 38.25 9,882,462 +1.61(+4.39%)
Aug 30, 2012 36.64 36.86 36.47 36.65 4,449,218 +0.06(+0.17%)
Aug 29, 2012 36.87 37.04 36.48 36.59 6,261,104 -0.43(-1.16%)
Aug 27, 2012 37.33 37.50 36.99 37.02 5,563,864 -0.14(-0.39%)
Aug 24, 2012 36.94 37.33 36.72 37.16 3,871,452 +0.14(+0.39%)
Aug 23, 2012 37.55 37.73 36.89 37.02 8,183,056 -0.20(-0.53%)
Aug 22, 2012 36.41 37.26 36.08 37.21 6,191,729 +0.79(+2.18%)
Aug 21, 2012 36.69 37.21 36.19 36.42 6,313,444 +0.24(+0.67%)
Aug 20, 2012 35.67 36.25 35.48 36.18 5,206,299 +0.58(+1.63%)
Aug 17, 2012 35.98 36.22 35.54 35.60 5,473,999 -0.32(-0.90%)
Aug 16, 2012 35.31 36.09 35.14 35.92 4,688,450 +0.72(+2.06%)
Aug 15, 2012 34.90 35.22 34.59 35.20 4,696,484 +0.22(+0.63%)
Aug 14, 2012 35.24 35.57 34.89 34.98 3,998,216 -0.44(-1.24%)
Aug 13, 2012 35.91 36.00 35.25 35.42 4,404,118 -0.42(-1.18%)
Aug 10, 2012 35.67 36.07 35.48 35.84 8,309,356 +0.21(+0.59%)
Aug 09, 2012 35.46 35.95 35.18 35.63 3,999,283 +0.21(+0.60%)
Aug 08, 2012 35.13 35.71 35.09 35.42 7,725,127 +0.22(+0.62%)
Aug 07, 2012 34.96 35.31 34.81 35.20 5,508,973 +0.38(+1.11%)
Aug 06, 2012 33.85 35.42 33.85 34.81 6,879,457 +1.09(+3.25%)
Aug 03, 2012 33.29 33.91 33.06 33.72 7,361,696 +0.79(+2.41%)
Aug 02, 2012 33.39 33.70 32.93 32.93 6,407,306 -0.60(-1.78%)
Aug 01, 2012 33.51 34.29 33.12 33.52 9,051,287 -0.05(-0.13%)
Jul 31, 2012 34.19 34.50 33.54 33.57 6,150,992 -0.60(-1.75%)
Jul 30, 2012 33.43 34.53 33.23 34.16 8,107,598 +0.55(+1.65%)
Jul 27, 2012 33.45 33.63 32.42 33.61 17,435,074 -1.18(-3.40%)
Jul 26, 2012 34.66 34.91 34.19 34.79 7,359,000 +0.22(+0.63%)
Jul 25, 2012 34.10 35.07 33.81 34.57 7,739,658 +1.11(+3.32%)
Jul 24, 2012 33.67 33.84 33.29 33.46 5,976,568 -0.13(-0.38%)
Jul 23, 2012 33.84 34.01 33.45 33.59 4,822,329 -0.49(-1.44%)
Jul 20, 2012 33.95 34.36 33.82 34.08 5,370,674 +0.00(+0.00%)
Jul 19, 2012 33.88 34.31 33.60 34.08 6,623,404 +0.37(+1.10%)
Jul 18, 2012 33.82 33.97 33.49 33.71 5,391,285 -0.31(-0.91%)
Jul 17, 2012 34.28 34.34 33.54 34.02 5,544,967 -0.32(-0.95%)
Jul 16, 2012 34.81 34.90 34.25 34.34 4,446,423 -0.50(-1.43%)
Jul 13, 2012 34.47 34.99 34.38 34.84 4,722,022 +0.53(+1.54%)
Jul 12, 2012 34.31 34.60 33.78 34.31 7,724,919 -0.39(-1.13%)
Jul 11, 2012 34.91 34.93 34.46 34.71 8,379,869 -0.33(-0.95%)
Jul 10, 2012 36.22 36.49 34.96 35.04 6,245,139 -0.98(-2.72%)
Jul 09, 2012 36.08 36.30 35.77 36.02 5,761,992 -0.14(-0.40%)
Jul 06, 2012 36.53 36.73 35.90 36.16 4,581,920 -0.85(-2.30%)
Jul 05, 2012 37.30 37.49 36.86 37.02 4,325,531 -0.52(-1.39%)
Jul 03, 2012 37.16 37.62 36.90 37.54 4,320,499 +0.94(+2.56%)
Jul 02, 2012 36.62 36.90 36.18 36.60 5,922,699 -0.02(-0.04%)
Jun 29, 2012 36.72 36.72 35.96 36.62 7,529,796 +1.05(+2.95%)
Jun 28, 2012 35.65 36.19 35.03 35.57 8,214,176 -0.78(-2.14%)
Jun 27, 2012 36.31 36.41 35.68 36.34 4,878,715 +0.16(+0.45%)
Jun 26, 2012 36.46 36.84 35.75 36.18 6,766,332 -0.65(-1.75%)
Jun 25, 2012 36.18 37.14 35.97 36.83 7,384,769 +0.63(+1.73%)
Jun 22, 2012 36.10 36.60 35.67 36.20 5,380,206 +0.12(+0.33%)
Jun 21, 2012 37.09 37.27 36.07 36.08 8,756,307 -1.93(-5.08%)
Jun 20, 2012 37.89 38.62 37.29 38.01 8,545,744 -0.26(-0.67%)
Jun 19, 2012 38.49 38.53 37.82 38.27 6,304,475 -0.11(-0.29%)
Jun 18, 2012 37.79 38.47 37.39 38.38 6,920,192 +0.43(+1.13%)
Jun 15, 2012 38.66 38.78 37.72 37.95 13,364,361 -0.31(-0.81%)
Jun 14, 2012 38.43 38.51 37.79 38.26 8,887,810 -0.02(-0.06%)
Jun 13, 2012 38.35 38.72 37.95 38.28 8,121,585 +0.15(+0.40%)
Jun 12, 2012 37.73 38.27 37.51 38.13 7,202,359 +0.78(+2.10%)
Jun 11, 2012 38.04 38.29 37.15 37.35 6,753,377 -0.60(-1.59%)
Jun 08, 2012 37.57 38.14 37.08 37.95 6,222,075 -0.05(-0.12%)
Jun 07, 2012 38.89 39.14 37.35 38.00 10,466,154 -0.76(-1.95%)
Jun 06, 2012 39.19 39.23 38.05 38.75 11,288,911 +0.26(+0.68%)
Jun 05, 2012 38.78 38.93 38.42 38.49 9,677,000 -0.15(-0.39%)
Jun 04, 2012 37.97 38.67 37.14 38.64 10,747,938 +0.94(+2.49%)
Jun 01, 2012 36.91 38.34 36.15 37.71 17,487,476 +2.35(+6.66%)
May 31, 2012 35.94 36.26 34.93 35.35 9,697,855 -0.51(-1.42%)
May 30, 2012 35.56 36.53 35.30 35.86 10,646,024 -0.25(-0.71%)
May 29, 2012 37.12 37.22 35.68 36.12 10,055,319 -0.48(-1.31%)
May 25, 2012 36.56 36.99 36.15 36.60 7,120,601 +0.14(+0.39%)
May 24, 2012 36.60 37.36 35.76 36.45 12,234,242 +0.05(+0.12%)
May 23, 2012 35.14 36.51 34.45 36.41 11,793,209 +1.03(+2.92%)
May 22, 2012 35.61 36.48 35.13 35.37 9,672,267 -0.13(-0.38%)
May 21, 2012 34.45 35.61 34.29 35.51 10,094,030 +1.34(+3.93%)
May 18, 2012 34.46 35.17 34.08 34.17 10,739,865 +0.24(+0.71%)
May 17, 2012 33.13 34.62 32.91 33.93 11,143,126 +1.31(+4.02%)
May 16, 2012 32.51 33.60 32.41 32.62 10,681,737 +0.09(+0.28%)
May 15, 2012 33.45 33.87 32.49 32.53 8,790,803 -0.96(-2.87%)
May 14, 2012 33.48 34.28 33.03 33.48 8,283,384 -0.52(-1.52%)
May 11, 2012 34.32 34.71 33.93 34.00 6,495,116 -0.63(-1.82%)
May 10, 2012 35.27 35.40 34.53 34.63 7,462,632 -0.25(-0.73%)
May 09, 2012 33.08 35.40 32.95 34.89 14,987,223 +1.33(+3.98%)
May 08, 2012 34.02 34.27 33.15 33.55 12,319,179 -1.03(-2.99%)
May 07, 2012 34.55 34.83 33.92 34.59 7,123,939 -0.02(-0.04%)
May 04, 2012 34.24 34.98 34.07 34.60 10,371,116 +0.43(+1.25%)
May 03, 2012 34.95 35.12 33.99 34.17 9,473,030 -1.13(-3.21%)
May 02, 2012 35.77 35.85 34.93 35.31 6,228,652 -0.71(-1.98%)
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.