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 (%)
Sep 28, 2012 42.62 42.82 42.10 42.44 6,500,693 -0.40(-0.93%)
Sep 27, 2012 42.23 42.93 41.82 42.84 7,661,072 +0.97(+2.32%)
Sep 26, 2012 41.27 42.31 40.76 41.87 8,050,169 +0.15(+0.35%)
Sep 25, 2012 42.39 42.85 41.70 41.72 8,568,701 -0.15(-0.35%)
Sep 24, 2012 42.12 42.28 41.69 41.87 8,981,107 -0.80(-1.86%)
Sep 21, 2012 43.89 43.89 42.60 42.66 18,843,400 -0.23(-0.55%)
Sep 20, 2012 42.73 43.03 42.43 42.90 10,324,937 -0.17(-0.40%)
Sep 19, 2012 43.01 43.45 42.83 43.07 7,816,314 +0.06(+0.14%)
Sep 18, 2012 42.89 43.30 42.53 43.01 9,568,113 -0.14(-0.33%)
Sep 17, 2012 43.22 43.69 42.61 43.15 9,596,434 -0.18(-0.42%)
Sep 14, 2012 42.71 43.68 42.67 43.34 16,705,684 +1.33(+3.16%)
Sep 13, 2012 39.71 42.31 39.36 42.01 16,665,059 +2.19(+5.50%)
Sep 12, 2012 39.66 39.97 38.68 39.82 7,886,872 +0.42(+1.08%)
Sep 11, 2012 39.14 39.84 39.14 39.40 7,258,046 +0.48(+1.25%)
Sep 10, 2012 38.99 39.40 38.71 38.91 5,930,362 -0.25(-0.64%)
Sep 07, 2012 39.45 39.78 39.03 39.16 8,050,954 +0.60(+1.55%)
Sep 06, 2012 38.02 38.56 37.64 38.56 8,175,784 +0.97(+2.58%)
Sep 05, 2012 37.59 37.77 37.18 37.59 4,991,096 +0.11(+0.30%)
Sep 04, 2012 38.31 38.33 37.39 37.48 7,225,640 -0.65(-1.71%)
Aug 31, 2012 36.72 38.18 36.66 38.13 9,914,368 +1.60(+4.39%)
Aug 30, 2012 36.52 36.74 36.36 36.53 4,463,583 +0.06(+0.17%)
Aug 29, 2012 36.75 36.92 36.36 36.47 6,281,319 -0.43(-1.16%)
Aug 27, 2012 37.21 37.38 36.87 36.90 5,581,827 -0.14(-0.39%)
Aug 24, 2012 36.82 37.21 36.60 37.04 3,883,951 +0.14(+0.39%)
Aug 23, 2012 37.43 37.60 36.77 36.90 8,209,475 -0.20(-0.53%)
Aug 22, 2012 36.30 37.14 35.96 37.09 6,211,719 +0.79(+2.18%)
Aug 21, 2012 36.57 37.09 36.07 36.30 6,333,827 +0.24(+0.67%)
Aug 20, 2012 35.55 36.14 35.37 36.06 5,223,108 +0.58(+1.63%)
Aug 17, 2012 35.87 36.11 35.43 35.48 5,491,672 -0.32(-0.90%)
Aug 16, 2012 35.20 35.97 35.02 35.81 4,703,587 +0.72(+2.06%)
Aug 15, 2012 34.78 35.11 34.47 35.08 4,711,647 +0.22(+0.63%)
Aug 14, 2012 35.13 35.46 34.78 34.87 4,011,124 -0.44(-1.24%)
Aug 13, 2012 35.79 35.89 35.14 35.30 4,418,337 -0.42(-1.18%)
Aug 10, 2012 35.56 35.95 35.36 35.72 8,336,184 +0.21(+0.59%)
Aug 09, 2012 35.35 35.84 35.07 35.51 4,012,195 +0.21(+0.60%)
Aug 08, 2012 35.02 35.60 34.98 35.30 7,750,068 +0.22(+0.62%)
Aug 07, 2012 34.84 35.20 34.70 35.08 5,526,759 +0.38(+1.11%)
Aug 06, 2012 33.74 35.30 33.74 34.70 6,901,668 +1.09(+3.25%)
Aug 03, 2012 33.18 33.80 32.95 33.61 7,385,464 +0.79(+2.41%)
Aug 02, 2012 33.29 33.59 32.82 32.82 6,427,992 -0.59(-1.78%)
Aug 01, 2012 33.41 34.18 33.01 33.41 9,080,510 -0.05(-0.13%)
Jul 31, 2012 34.08 34.38 33.44 33.46 6,170,851 -0.59(-1.75%)
Jul 30, 2012 33.32 34.41 33.12 34.05 8,133,774 +0.55(+1.65%)
Jul 27, 2012 33.35 33.53 32.32 33.50 17,491,364 -1.18(-3.40%)
Jul 26, 2012 34.55 34.80 34.08 34.68 7,382,759 +0.22(+0.63%)
Jul 25, 2012 33.99 34.96 33.70 34.46 7,764,646 +1.11(+3.32%)
Jul 24, 2012 33.56 33.73 33.18 33.35 5,995,863 -0.13(-0.38%)
Jul 23, 2012 33.73 33.90 33.34 33.48 4,837,898 -0.49(-1.44%)
Jul 20, 2012 33.84 34.25 33.71 33.97 5,388,013 +0.00(+0.00%)
Jul 19, 2012 33.77 34.20 33.50 33.97 6,644,788 +0.37(+1.10%)
Jul 18, 2012 33.71 33.86 33.38 33.60 5,408,691 -0.31(-0.91%)
Jul 17, 2012 34.17 34.23 33.43 33.91 5,562,869 -0.32(-0.94%)
Jul 16, 2012 34.70 34.78 34.14 34.23 4,460,779 -0.50(-1.43%)
Jul 13, 2012 34.36 34.87 34.27 34.73 4,737,268 +0.53(+1.54%)
Jul 12, 2012 34.20 34.49 33.67 34.20 7,749,859 -0.39(-1.13%)
Jul 11, 2012 34.80 34.81 34.35 34.59 8,406,924 -0.33(-0.95%)
Jul 10, 2012 36.10 36.37 34.84 34.93 6,265,302 -0.98(-2.72%)
Jul 09, 2012 35.96 36.18 35.66 35.90 5,780,595 -0.14(-0.40%)
Jul 06, 2012 36.41 36.61 35.78 36.05 4,596,713 -0.85(-2.30%)
Jul 05, 2012 37.18 37.37 36.74 36.90 4,339,496 -0.52(-1.39%)
Jul 03, 2012 37.04 37.50 36.78 37.42 4,334,448 +0.93(+2.56%)
Jul 02, 2012 36.50 36.78 36.06 36.48 5,941,821 -0.02(-0.04%)
Jun 29, 2012 36.60 36.60 35.84 36.50 7,554,106 +1.05(+2.95%)
Jun 28, 2012 35.54 36.08 34.92 35.45 8,240,696 -0.77(-2.14%)
Jun 27, 2012 36.19 36.29 35.57 36.23 4,894,467 +0.16(+0.45%)
Jun 26, 2012 36.34 36.72 35.63 36.07 6,788,177 -0.64(-1.75%)
Jun 25, 2012 36.06 37.02 35.85 36.71 7,408,611 +0.62(+1.73%)
Jun 22, 2012 35.98 36.48 35.56 36.08 5,397,576 +0.12(+0.33%)
Jun 21, 2012 36.97 37.15 35.96 35.96 8,784,577 -1.93(-5.08%)
Jun 20, 2012 37.77 38.50 37.17 37.89 8,573,334 -0.26(-0.67%)
Jun 19, 2012 38.36 38.40 37.70 38.15 6,324,829 -0.11(-0.30%)
Jun 18, 2012 37.66 38.35 37.27 38.26 6,942,535 +0.43(+1.13%)
Jun 15, 2012 38.54 38.66 37.60 37.83 13,407,508 -0.31(-0.81%)
Jun 14, 2012 38.30 38.39 37.66 38.14 8,916,504 -0.02(-0.06%)
Jun 13, 2012 38.23 38.60 37.83 38.16 8,147,805 +0.15(+0.40%)
Jun 12, 2012 37.60 38.15 37.39 38.01 7,225,612 +0.78(+2.10%)
Jun 11, 2012 37.92 38.17 37.03 37.23 6,775,180 -0.60(-1.59%)
Jun 08, 2012 37.45 38.02 36.97 37.83 6,242,163 -0.05(-0.12%)
Jun 07, 2012 38.76 39.01 37.23 37.88 10,499,944 -0.75(-1.95%)
Jun 06, 2012 39.06 39.10 37.93 38.63 11,325,358 +0.26(+0.68%)
Jun 05, 2012 38.65 38.80 38.29 38.37 9,708,243 -0.15(-0.39%)
Jun 04, 2012 37.85 38.55 37.02 38.52 10,782,639 +0.93(+2.49%)
Jun 01, 2012 36.79 38.22 36.04 37.58 17,543,936 +2.35(+6.66%)
May 31, 2012 35.82 36.14 34.82 35.24 9,729,165 -0.51(-1.42%)
May 30, 2012 35.45 36.42 35.19 35.75 10,680,395 -0.25(-0.71%)
May 29, 2012 37.00 37.10 35.57 36.00 10,087,783 -0.48(-1.31%)
May 25, 2012 36.44 36.87 36.03 36.48 7,143,590 +0.14(+0.39%)
May 24, 2012 36.48 37.24 35.64 36.34 12,273,741 +0.04(+0.12%)
May 23, 2012 35.03 36.39 34.34 36.29 11,831,285 +1.03(+2.92%)
May 22, 2012 35.49 36.36 35.01 35.26 9,703,495 -0.13(-0.38%)
May 21, 2012 34.34 35.49 34.18 35.39 10,126,619 +1.34(+3.93%)
May 18, 2012 34.35 35.06 33.97 34.06 10,774,539 +0.24(+0.71%)
May 17, 2012 33.02 34.51 32.80 33.82 11,179,102 +1.31(+4.02%)
May 16, 2012 32.41 33.50 32.30 32.51 10,716,224 +0.09(+0.28%)
May 15, 2012 33.34 33.77 32.38 32.42 8,819,184 -0.96(-2.87%)
May 14, 2012 33.37 34.17 32.92 33.38 8,310,128 -0.52(-1.52%)
May 11, 2012 34.21 34.60 33.83 33.89 6,516,086 -0.63(-1.82%)
May 10, 2012 35.16 35.28 34.42 34.52 7,486,725 -0.25(-0.73%)
May 09, 2012 32.97 35.29 32.84 34.77 15,035,610 +1.33(+3.98%)
May 08, 2012 33.92 34.16 33.04 33.44 12,358,952 -1.03(-2.99%)
May 07, 2012 34.44 34.71 33.81 34.48 7,146,939 -0.02(-0.04%)
May 04, 2012 34.13 34.87 33.96 34.49 10,404,600 +0.43(+1.25%)
May 03, 2012 34.84 35.01 33.88 34.06 9,503,614 -1.13(-3.21%)
May 02, 2012 35.66 35.74 34.82 35.19 6,248,762 -0.71(-1.98%)
May 01, 2012 35.64 36.14 35.54 35.90 5,990,911 +0.30(+0.84%)
Apr 30, 2012 35.62 35.78 35.13 35.60 7,842,356 -0.16(-0.44%)
Apr 27, 2012 36.50 36.59 35.57 35.76 10,558,916 +0.10(+0.27%)
Apr 26, 2012 35.51 35.94 35.04 35.66 8,853,514 +0.19(+0.55%)
Apr 25, 2012 34.98 35.60 34.61 35.47 9,403,278 +0.82(+2.37%)
Apr 24, 2012 34.74 34.95 34.44 34.65 5,558,028 +0.05(+0.15%)
Apr 23, 2012 34.95 34.95 33.79 34.60 16,890,202 -0.71(-2.01%)
Apr 20, 2012 35.75 36.13 35.28 35.30 7,587,313 -0.42(-1.17%)
Apr 19, 2012 35.98 36.29 35.60 35.72 6,991,047 -0.06(-0.17%)
Apr 18, 2012 35.92 36.16 35.50 35.78 7,506,902 -0.33(-0.91%)
Apr 17, 2012 36.07 36.49 35.93 36.11 8,424,806 +0.12(+0.33%)
Apr 16, 2012 36.36 36.56 35.87 35.99 8,685,122 -0.38(-1.05%)
Apr 13, 2012 36.97 37.29 36.37 36.37 8,975,395 -0.65(-1.76%)
Apr 12, 2012 35.88 37.06 35.78 37.02 10,340,685 +1.16(+3.23%)
Apr 11, 2012 36.69 36.74 35.72 35.87 10,538,683 -0.72(-1.98%)
Apr 10, 2012 35.80 37.02 35.77 36.59 14,637,962 +0.72(+2.02%)
Apr 09, 2012 35.87 36.30 35.72 35.87 9,179,746 +0.20(+0.57%)
Apr 05, 2012 36.33 36.60 35.47 35.66 11,911,159 -0.60(-1.65%)
Apr 04, 2012 36.99 36.99 35.56 36.26 18,213,400 -1.35(-3.60%)
Apr 03, 2012 38.81 38.97 37.24 37.61 12,702,970 -1.32(-3.40%)
Apr 02, 2012 38.53 39.16 38.26 38.94 7,331,233 +0.63(+1.64%)
Mar 30, 2012 38.56 38.63 37.87 38.31 8,149,577 -0.05(-0.14%)
Mar 29, 2012 38.33 38.36 37.71 38.36 12,154,822 -0.12(-0.31%)
Mar 28, 2012 39.08 39.30 38.34 38.48 10,023,494 -0.74(-1.89%)
Mar 27, 2012 40.05 40.05 39.19 39.22 12,210,568 -0.72(-1.80%)
Mar 26, 2012 40.40 40.46 39.68 39.94 11,300,283 +0.10(+0.24%)
Mar 23, 2012 39.33 40.28 39.10 39.84 9,654,141 +0.68(+1.74%)
Mar 22, 2012 39.35 39.49 38.90 39.16 9,627,375 -0.57(-1.43%)
Mar 21, 2012 40.20 40.44 39.71 39.73 10,503,836 -0.38(-0.95%)
Mar 20, 2012 39.66 40.35 39.23 40.11 10,965,363 +0.11(+0.28%)
Mar 19, 2012 40.18 40.61 39.98 40.00 6,516,052 -0.16(-0.41%)
Mar 16, 2012 39.96 40.42 39.74 40.16 16,325,796 -0.07(-0.17%)
Mar 15, 2012 40.65 41.08 40.12 40.23 13,252,975 -0.34(-0.85%)
Mar 14, 2012 40.42 40.71 39.84 40.57 18,870,670 -0.42(-1.02%)
Mar 13, 2012 41.39 41.66 40.86 40.99 13,071,449 -0.40(-0.97%)
Mar 12, 2012 42.10 42.25 41.30 41.39 9,926,495 -0.84(-1.99%)
Mar 09, 2012 42.10 42.94 41.66 42.23 7,358,343 -0.05(-0.12%)
Mar 08, 2012 42.43 42.50 41.71 42.29 6,619,754 +0.20(+0.48%)
Mar 07, 2012 42.40 42.53 41.69 42.09 8,842,495 -0.36(-0.86%)
Mar 06, 2012 42.31 42.52 41.44 42.45 11,269,730 -0.54(-1.26%)
Mar 05, 2012 43.76 43.83 42.85 42.99 8,172,336 -0.79(-1.80%)
Mar 02, 2012 44.04 44.16 43.44 43.78 6,070,034 -0.53(-1.19%)
Mar 01, 2012 44.25 45.03 44.10 44.31 8,913,936 +0.18(+0.41%)
Feb 29, 2012 46.17 46.35 43.82 44.12 14,588,587 -1.91(-4.15%)
Feb 28, 2012 45.54 46.15 45.37 46.04 6,508,008 +0.36(+0.78%)
Feb 27, 2012 45.88 46.48 45.63 45.68 7,767,163 -0.74(-1.58%)
Feb 24, 2012 47.04 47.67 45.72 46.41 9,860,350 -0.96(-2.02%)
Feb 23, 2012 46.73 47.84 46.56 47.37 10,328,146 +0.76(+1.62%)
Feb 22, 2012 45.72 46.99 45.30 46.61 9,726,236 +0.92(+2.01%)
Feb 21, 2012 44.87 45.83 44.37 45.69 9,348,073 +1.55(+3.52%)
Feb 17, 2012 45.13 45.25 43.96 44.14 5,393,136 -0.73(-1.62%)
Feb 16, 2012 44.31 45.04 43.64 44.87 6,083,366 +0.62(+1.39%)
Feb 15, 2012 43.91 44.84 43.79 44.25 7,301,526 +0.62(+1.41%)
Feb 14, 2012 44.21 44.22 43.11 43.64 7,531,053 -0.48(-1.08%)
Feb 13, 2012 44.52 44.54 43.72 44.11 4,454,657 -0.16(-0.35%)
Feb 10, 2012 44.42 44.48 43.81 44.27 6,018,391 -0.76(-1.68%)
Feb 09, 2012 45.34 45.58 44.90 45.03 5,183,347 -0.04(-0.10%)
Feb 08, 2012 45.29 45.63 44.90 45.07 4,650,036 -0.12(-0.26%)
Feb 07, 2012 45.18 45.71 44.56 45.19 6,471,824 -0.02(-0.05%)
Feb 06, 2012 45.08 45.40 44.81 45.21 6,128,096 -0.09(-0.20%)
Feb 03, 2012 45.97 46.04 45.05 45.30 10,590,800 -0.95(-2.05%)
Feb 02, 2012 45.62 46.41 45.55 46.25 8,229,735 +0.87(+1.91%)
Feb 01, 2012 45.80 46.03 45.08 45.38 8,494,286 -0.27(-0.59%)
Jan 31, 2012 46.04 46.26 45.31 45.65 8,892,141 +0.19(+0.42%)
Jan 30, 2012 45.31 45.88 44.83 45.46 7,739,453 -0.22(-0.47%)
Jan 27, 2012 44.81 45.88 44.52 45.67 7,854,616 +0.79(+1.75%)
Jan 26, 2012 45.50 45.73 44.64 44.88 10,283,043 +0.15(+0.33%)
Jan 25, 2012 42.63 45.03 42.50 44.74 16,606,365 +2.06(+4.82%)
Jan 24, 2012 43.55 43.67 42.51 42.68 11,163,981 -1.32(-3.00%)
Jan 23, 2012 44.17 44.54 43.77 44.00 9,159,739 -0.01(-0.02%)
Jan 20, 2012 44.34 44.66 43.76 44.01 11,204,917 -0.25(-0.55%)
Jan 19, 2012 44.53 44.77 43.56 44.25 12,641,143 -0.56(-1.24%)
Jan 18, 2012 44.73 45.12 44.46 44.81 10,944,799 -0.44(-0.97%)
Jan 17, 2012 47.19 47.19 44.80 45.25 12,345,091 -1.82(-3.86%)
Jan 13, 2012 47.28 47.46 46.45 47.07 5,667,196 -0.48(-1.01%)
Jan 12, 2012 47.19 47.98 47.19 47.55 7,942,125 +0.52(+1.11%)
Jan 11, 2012 46.61 47.07 46.15 47.03 6,788,334 +0.51(+1.10%)
Jan 10, 2012 46.21 46.85 46.15 46.52 8,557,556 +0.87(+1.90%)
Jan 09, 2012 46.26 46.29 45.31 45.65 5,152,330 -0.36(-0.79%)
Jan 06, 2012 46.38 46.50 45.58 46.01 5,681,229 -0.10(-0.21%)
Jan 05, 2012 45.65 46.37 45.44 46.11 7,467,970 +0.16(+0.34%)
Jan 04, 2012 45.87 46.49 45.59 45.95 5,721,708 +1.40(+3.13%)
Dec 30, 2011 44.82 44.82 44.32 44.56 4,465,396 -0.26(-0.58%)
Dec 29, 2011 43.33 44.93 43.25 44.82 7,209,119 +0.70(+1.58%)
Dec 28, 2011 45.38 45.60 43.87 44.12 7,793,474 -1.45(-3.18%)
Dec 27, 2011 45.75 46.10 45.45 45.57 2,691,066 -0.38(-0.82%)
Dec 23, 2011 45.54 45.96 45.18 45.95 4,020,377 -0.74(-1.59%)
Dec 21, 2011 46.34 46.78 46.07 46.69 6,376,456 +0.20(+0.43%)
Dec 20, 2011 46.19 46.75 45.87 46.49 7,056,745 +1.16(+2.56%)
Dec 19, 2011 46.13 46.53 45.20 45.33 8,605,879 -0.84(-1.82%)
Dec 16, 2011 46.36 46.93 45.92 46.17 11,252,286 +0.31(+0.68%)
Dec 15, 2011 46.17 46.33 45.33 45.86 9,081,566 +0.10(+0.23%)
Dec 14, 2011 45.66 46.67 45.17 45.75 13,464,131 -1.14(-2.42%)
Dec 13, 2011 48.22 48.97 46.68 46.89 8,503,369 -1.57(-3.25%)
Dec 12, 2011 48.44 48.65 47.87 48.46 9,074,618 -1.24(-2.49%)
Dec 09, 2011 49.09 49.90 49.02 49.70 4,959,153 +0.65(+1.33%)
Dec 08, 2011 49.68 50.06 48.75 49.05 7,717,382 -1.23(-2.44%)
Dec 07, 2011 49.78 50.47 49.61 50.27 6,563,177 +0.42(+0.83%)
Dec 06, 2011 48.66 50.33 48.29 49.86 8,134,815 +0.86(+1.76%)
Dec 05, 2011 49.19 50.19 48.64 49.00 8,649,394 -0.51(-1.03%)
Dec 02, 2011 51.08 51.08 49.43 49.51 7,873,135 -1.31(-2.59%)
Dec 01, 2011 50.83 51.26 50.22 50.82 7,480,049 -0.05(-0.10%)
Nov 30, 2011 49.66 50.96 49.32 50.87 10,059,891 +2.65(+5.50%)
Nov 29, 2011 48.38 49.08 48.06 48.22 6,070,110 +0.04(+0.08%)
Nov 28, 2011 48.13 48.64 47.82 48.19 6,234,684 +1.09(+2.31%)
Nov 25, 2011 47.48 47.93 47.00 47.10 3,364,093 -0.33(-0.69%)
Nov 23, 2011 48.16 48.30 47.20 47.42 5,397,995 -1.17(-2.40%)
Nov 22, 2011 48.72 49.34 48.28 48.59 6,357,825 +0.37(+0.77%)
Nov 21, 2011 47.79 48.48 47.36 48.22 8,097,567 -0.13(-0.26%)
Nov 18, 2011 49.13 49.21 47.98 48.35 5,381,838 -0.58(-1.18%)
Nov 17, 2011 49.62 50.02 48.62 48.92 7,774,934 -1.29(-2.57%)
Nov 16, 2011 51.04 51.04 50.08 50.22 6,217,518 -1.22(-2.37%)
Nov 15, 2011 51.16 51.88 50.73 51.44 4,558,126 +0.12(+0.23%)
Nov 14, 2011 51.97 52.41 50.87 51.32 4,630,048 -0.75(-1.43%)
Nov 11, 2011 51.32 52.51 51.31 52.06 5,852,208 +1.23(+2.41%)
Nov 10, 2011 51.55 51.57 50.17 50.84 6,928,494 -0.33(-0.65%)
Nov 09, 2011 52.46 53.49 51.14 51.17 11,780,200 -1.72(-3.25%)
Nov 08, 2011 53.10 53.44 52.37 52.89 10,087,151 -0.38(-0.72%)
Nov 07, 2011 51.60 53.39 51.47 53.27 12,306,547 +2.03(+3.96%)
Nov 04, 2011 50.75 51.29 50.41 51.24 8,105,259 +0.04(+0.07%)
Nov 03, 2011 49.90 51.36 49.56 51.21 15,451,785 +2.00(+4.07%)
Nov 02, 2011 49.12 50.24 48.47 49.20 11,898,328 +0.73(+1.51%)
Nov 01, 2011 47.87 49.51 46.60 48.47 11,847,752 -0.89(-1.80%)
Oct 31, 2011 49.46 50.13 48.96 49.36 10,879,780 -1.23(-2.42%)
Oct 28, 2011 47.25 50.77 47.07 50.59 12,865,161 +1.79(+3.68%)
Oct 27, 2011 48.98 49.45 47.77 48.79 11,685,088 +0.20(+0.41%)
Oct 26, 2011 48.50 49.19 47.84 48.59 12,161,672 +0.70(+1.47%)
Oct 25, 2011 46.89 48.55 46.21 47.89 11,730,678 +0.75(+1.60%)
Oct 24, 2011 46.73 47.33 46.43 47.14 7,408,138 +0.88(+1.90%)
Oct 21, 2011 46.34 46.80 45.85 46.26 8,545,012 +0.73(+1.61%)
Oct 20, 2011 45.31 46.30 44.89 45.53 10,729,553 -0.50(-1.09%)
Oct 19, 2011 48.25 48.37 45.68 46.03 9,988,258 -2.35(-4.85%)
Oct 18, 2011 48.37 48.66 46.97 48.38 9,868,817 -0.52(-1.06%)
Oct 17, 2011 49.30 49.77 48.71 48.89 7,368,477 -0.49(-0.99%)
Oct 14, 2011 47.42 49.40 47.29 49.38 8,723,837 +2.30(+4.88%)
Oct 13, 2011 46.94 47.48 46.29 47.09 6,545,333 -0.24(-0.50%)
Oct 12, 2011 47.90 48.06 46.70 47.32 7,451,180 -0.27(-0.57%)
Oct 11, 2011 47.90 48.20 47.19 47.59 5,564,369 -0.61(-1.27%)
Oct 10, 2011 47.34 48.26 47.02 48.21 5,084,046 +1.61(+3.46%)
Oct 07, 2011 47.65 47.73 45.84 46.60 6,681,631 -0.72(-1.51%)
Oct 06, 2011 46.95 47.36 46.53 47.31 7,826,474 +0.78(+1.67%)
Oct 05, 2011 45.09 46.70 44.66 46.54 10,087,212 +1.28(+2.82%)
Oct 04, 2011 46.00 46.32 43.54 45.26 14,212,358 -1.47(-3.15%)
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.