End of day Prices (full format), 113 Days for (NEM) NEWMONT CORPORATION
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| 6.25
| ###
| 6.2
| 6.27
|
|
| ###
| ###
| 0.4 |
2008-Jan-15 Tue
| 6.22
| 6.22
| ###
| 6.22
|
|
| 75.9
| 75.9
| 0.4 |
2008-Jan-14 Mon
| ###
| ###
| 6
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| 6
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
| 162,172
| 0
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
| 91,778
| 0
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
| 60,723
| 0
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| 5.89
| ###
| 5.84
| 5.85
| 172,720
| 504,342
| ###
| ###
| 0.4 |
2008-Jan-02 Wed
| ###
| ###
| 5.56
| ###
| 26,541
| 73,783
| 29.8
| 29.8
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| 5.55
| 5.55
| 5.46
| 5.55
| 31,456
| ###
| ###
| ###
| ### |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
| 31,421
| 0
| 66.2
| 66.2
| 0.0 |
2007-Dec-24 Mon
| 5.56
| ###
| 5.56
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2007-Dec-21 Fri
| 5.56
| 5.56
| 5.5
| 5.5
|
|
| 26.0
| 26.0
| 0.4 |
2007-Dec-20 Thu
| 5.56
| 5.56
| 5.45
| 5.56
| 33,752
| ###
| ###
| ###
| 0.4 |
2007-Dec-19 Wed
| 5.5
| 5.55
| 5.49
| 5.55
| 101,152
| 558,359
| ###
| ###
| ### |
2007-Dec-18 Tue
| ###
| 5.43
| ###
| 5.4
| 140,173
| ###
| 77.0
| 77.0
| 0.4 |
2007-Dec-17 Mon
| 5.49
| 5.5
| 5.44
| 5.46
| 170,572
| 933,028
| ###
| ###
| ### |
2007-Dec-14 Fri
| 5.58
| 5.58
| 5.49
| 5.55
|
|
| ###
| ###
| ### |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| 5.75
| 5.8
| ###
| 5.7
| 55,325
| 160,442
| ###
| ###
| 0.4 |
2007-Dec-10 Mon
| ###
| 5.78
| ###
| 5.75
| 83,324
| ###
| 80.4
| 80.4
| ### |
2007-Dec-07 Fri
| ###
| 5.71
| ###
| ###
| 178,245
| 508,889
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| 5.75
| 5.76
| ###
| 5.72
| 104,627
| 301,325
| 29.2
| 29.2
| 0.4 |
2007-Dec-05 Wed
| 5.74
| 5.8
| 5.72
| 5.75
| 80,240
| 462,182
| ###
| ###
| ### |
2007-Dec-04 Tue
| ###
| 5.75
| ###
| 5.7
|
|
| 70.0
| 70.0
| 0.4 |
2007-Dec-03 Mon
| ###
| 5.7
| ###
| 5.7
| 160,874
| ###
| 72.1
| 72.1
| 0.4 |
2007-Nov-30 Fri
| 5.85
| 5.85
| 5.75
| 5.83
|
|
| 29.6
| 29.6
| ### |
2007-Nov-29 Thu
| 5.85
| ###
| 5.8
| 5.87
| 28,075
| ###
| ###
| ###
| ### |
2007-Nov-28 Wed
| 5.84
| 5.84
| 5.77
| 5.82
| 76,683
| 445,144
| 44.2
| 44.2
| 0.4 |
2007-Nov-27 Tue
| 5.83
| 5.88
| 5.8
| 5.83
|
|
| ###
| ###
| ### |
2007-Nov-26 Mon
| 5.89
| ###
| 5.86
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2007-Nov-23 Fri
| 5.71
| 5.8
| 5.71
| 5.8
|
|
| 80.2
| 80.2
| 0.4 |
2007-Nov-22 Thu
| 5.84
| 5.84
| ###
| 5.74
| 224,780
| 656,357
| ###
| ###
| 0.4 |
2007-Nov-21 Wed
| ###
| 5.76
| ###
| 5.74
| 108,483
| ###
| ###
| ###
| 0.4 |
2007-Nov-20 Tue
| 5.54
| 5.56
| 5.47
| 5.47
|
|
| 25.7
| 25.7
| ### |
2007-Nov-19 Mon
| ###
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| 5.53
| ###
| 5.51
| 5.58
| 214,279
| ###
| ###
| ###
| 0.4 |
2007-Nov-15 Thu
| 5.73
| 5.8
| 5.73
| 5.77
|
|
| ###
| ###
| 0.4 |
2007-Nov-14 Wed
| 5.7
| 5.74
| ###
| 5.72
| 72,540
| 208,189
| 66.5
| 66.5
| 0.4 |
2007-Nov-13 Tue
| 5.73
| 5.73
| ###
| ###
| 163,750
| 469,143
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| 5.84
| 5.84
| 366,382
| ###
| ###
| ###
| 0.4 |
2007-Nov-09 Fri
| ###
| ###
| 5.84
| 5.86
|
|
| ###
| ###
| 0.4 |
2007-Nov-08 Thu
| 5.88
| ###
| 5.85
| ###
| 404,041
| ###
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| 5.84
| ###
| 5.82
| 5.84
|
|
| ###
| ###
| 0.4 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
| 129,670
| 0
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| 5.56
| ###
| 5.52
| 5.56
| 320,472
| ###
| 80.6
| 80.6
| 0.4 |
2007-Nov-02 Fri
| ###
| 5.4
| ###
| 5.4
| 126,421
| ###
| 67.7
| 67.7
| 0.4 |
2007-Nov-01 Thu
| 5.43
| 5.48
| 5.4
| 5.42
|
|
| ###
| ###
| 0.4 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
| 257,880
| 0
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 5.2
| 5.22
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2007-Oct-29 Mon
| 5.23
| 5.29
| 5.2
| 5.26
|
|
| 73.0
| 73.0
| 0.4 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
| 150,346
| 0
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
| 177,341
| 0
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
| 154,953
| 0
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| 5.2
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
| 424,954
| 0
| 71.2
| 71.2
| 0.0 |
2007-Oct-16 Tue
| 5.28
| ###
| 5.28
| ###
| 113,876
| ###
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| 5.24
| ###
| 5.24
| ###
| 92,426
| 242,156
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| 5.23
| 5.24
| 5.2
| 5.21
|
|
| 31.9
| 31.9
| 0.4 |
2007-Oct-11 Thu
| ###
| 5.24
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
| 196,789
| 0
| 68.4
| 68.4
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
| 83,959
| 0
| ###
| ###
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
| 44,729
| 0
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
| 517,874
| 0
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
| 295,486
| 0
| 29.4
| 29.4
| 0.0 |
2007-Sep-26 Wed
| 5.51
| 5.53
| 5.45
| 5.5
|
|
| 29.0
| 29.0
| 0.4 |
2007-Sep-25 Tue
| 5.57
| 5.59
| 5.51
| 5.53
|
|
| ###
| ###
| ### |
2007-Sep-24 Mon
| 5.56
| 5.56
| 5.4
| 5.54
|
|
| 31.9
| 31.9
| 0.4 |
2007-Sep-21 Fri
| 5.5
| ###
| 5.5
| 5.5
|
|
| 61.4
| 61.4
| 0.4 |
2007-Sep-20 Thu
| 5.45
| 5.49
| 5.43
| 5.47
|
|
| ###
| ###
| ### |
2007-Sep-19 Wed
| 5.45
| 5.45
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2007-Sep-18 Tue
| 5.42
| 5.5
| 5.42
| 5.5
| 214,749
| 1,172,529
| ###
| ###
| 0.4 |
2007-Sep-17 Mon
| 5.46
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 5.45
| 5.47
| 5.4
| 5.43
|
|
| ###
| ###
| 0.4 |
2007-Sep-13 Thu
| 5.44
| 5.45
| 5.4
| 5.45
|
|
| 73.1
| 73.1
| ### |
2007-Sep-12 Wed
| 5.45
| 5.49
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2007-Sep-10 Mon
| 5.42
| 5.45
| ###
| 5.43
| 152,255
| ###
| ###
| ###
| 0.4 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2007-Sep-04 Tue
| 5.2
| 5.2
| ###
| ###
| 56,652
| ###
| 22.9
| 22.9
| 0.0 |
2007-Sep-03 Mon
| ###
| 5.23
| ###
| 5.2
|
|
| 74.1
| 74.1
| ### |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
| 41,357
| 0
| 66.8
| 66.8
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| ###
| ###
| 66,321
| 0
| 77.5
| 77.5
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| 4.88
| 4.88
|
|
| ###
| ###
| 0.3 |
2007-Aug-27 Mon
| ###
| 5
| ###
| ###
| 64,180
| 160,450
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
| 173,947
| 0
| 22.9
| 22.9
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| ###
| ###
| 994,080
| 0
| 63.6
| 63.6
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| 5
| 314,474
| 0
| ###
| ###
| 0.4 |
2007-Aug-21 Tue
| 5
| ###
| ###
| ###
| 307,289
| 0
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| 5
| ###
| ###
| ###
| 148,775
| 0
| 60.4
| 60.4
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| 4.89
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2007-Aug-16 Thu
| 4.86
| ###
| 4.81
| ###
| 285,922
| 687,642
| 82.5
| 82.5
| 0.0 |
2007-Aug-15 Wed
| 4.86
| 4.89
| 4.79
| 4.83
| 173,956
| 841,947
| 67.2
| 67.2
| 0.3 |
2007-Aug-14 Tue
| ###
| ###
| 4.86
| 4.86
| 24,688
| ###
| 37.1
| 37.1
| 0.3 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
| 75,628
| 0
| 76.4
| 76.4
| 0.0 |
2007-Aug-10 Fri
| 4.88
| 4.88
| 4.84
| 4.88
|
|
| ###
| ###
| 0.3 |
|