Historical Stock Prices

NEM 
$19.69
*  
0.11
0.56%
Get NEM Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading NEM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 20.07 20.07 19.27 19.69 9,470,707
11/20/2014 19.34 19.705 19.22 19.58 6,890,477
11/19/2014 19.95 19.97 19.01 19.11 14,203,580
11/18/2014 19.57 19.96 19.34 19.9 10,335,020
11/17/2014 19.21 19.36 18.66 19.24 10,055,070
11/14/2014 17.9 19.2 17.75 19.15 13,314,330
11/13/2014 18.7 18.83 18.15 18.24 7,134,625
11/12/2014 18.95 19.04 18.18 18.46 8,308,911
11/11/2014 18.15 18.87 18.15 18.7 9,720,835
11/10/2014 19.02 19.02 17.99 18.06 9,858,428
11/07/2014 18.5 19.21 18.47 19.19 11,440,690
11/06/2014 17.98 18.56 17.98 18.2 9,735,814
11/05/2014 18.09 18.61 17.77 17.83 15,489,780
11/04/2014 18.97 19.15 18.6 18.66 9,609,413
11/03/2014 18.85 19.19 18.53 19.12 13,116,790
10/31/2014 19.5 19.7 18.51 18.76 22,927,860
10/30/2014 20.59 20.69 20.07 20.33 13,820,560
10/29/2014 21.66 21.69 20.72 20.81 13,800,880
10/28/2014 21.8 21.9 21.45 21.85 5,637,575
10/27/2014 21.85 21.9 21.4907 21.63 6,782,016
10/24/2014 22 22.1101 21.73 21.95 7,961,387
10/23/2014 22.43 22.51 21.81 22 9,835,938
10/22/2014 22.79 23.07 22.59 22.59 5,775,335
10/21/2014 23.01 23.18 22.835 22.9 4,777,738
10/20/2014 22.66 22.91 22.48 22.85 4,655,012
10/17/2014 22.72 22.79 22.32 22.4 6,338,283
10/16/2014 22.45 22.99 22.39 22.72 6,736,083
10/15/2014 22.54 23.1 22.43 22.7 7,638,340
10/14/2014 22.72 23.21 22.63 22.79 7,152,944
10/13/2014 22.4 23.16 22.39 22.52 6,861,491
10/10/2014 22.53 22.91 22.07 22.21 7,234,356
10/09/2014 23.58 23.58 22.03 22.45 12,919,920
10/08/2014 22.69 23.71 22.152 23.64 10,617,110
10/07/2014 23.23 23.23 22.44 22.55 8,234,914
10/06/2014 22.85 23.22 22.63 23.15 6,769,761
10/03/2014 23.03 23.06 22.5 22.7 11,052,520
10/02/2014 23.12 23.46 22.88 23.28 8,722,899
10/01/2014 23.2 23.33 22.94 23.01 6,802,387
09/30/2014 23.34 23.59 22.9 23.05 9,246,966
09/29/2014 23.89 23.89 23.47 23.48 5,171,798
09/26/2014 23.9 23.9 23.51 23.81 3,972,960
09/25/2014 23.67 24.01 23.43 23.91 5,507,937
09/24/2014 23.71 24.2 23.71 23.84 4,186,728
09/23/2014 23.92 24.27 23.66 23.99 8,063,851
09/22/2014 24.1 24.17 23.51 23.66 5,787,087
09/19/2014 24.53 24.55 23.9 24.21 8,797,163
09/18/2014 24.53 24.59 24.18 24.49 6,694,059
09/17/2014 25.04 25.07 24.62 24.67 7,590,868
09/16/2014 24.96 25.34 24.76 25.04 7,402,605
09/15/2014 25.1 25.12 24.79 25.02 4,427,011
09/12/2014 25.41 25.5 24.92 25.17 7,362,710
09/11/2014 25.37 25.62 25.095 25.59 6,588,654
09/10/2014 25.39 25.56 25.18 25.37 6,760,720
09/09/2014 25.46 25.61 25.21 25.54 5,863,817
09/08/2014 25.86 25.89 25.027 25.29 6,331,586
09/05/2014 25.62 26.02 25.51 25.97 6,141,233
09/04/2014 26.35 26.5 25.49 25.6 7,366,211
09/03/2014 26.34 26.52 26.18 26.31 5,301,518
09/02/2014 26.65 26.85 26.23 26.41 7,019,492
08/29/2014 26.66 27.2 26.6 27.09 3,845,475
08/28/2014 26.87 26.99 26.59 26.86 4,512,457
08/27/2014 26.45 26.75 26.39 26.52 3,285,961
08/26/2014 26.33 26.57 26.28 26.5 3,469,710
08/25/2014 26.36 26.37 25.79 25.98 4,030,890
08/22/2014 26.65 26.65 26.25 26.39 3,772,893
08/21/2014 26.31 26.69 26.07 26.61 6,841,060
08/20/2014 26.77 26.95 26.61 26.73 3,957,690
08/19/2014 26.95 27.015 26.705 26.83 4,134,531
08/18/2014 26.87 26.93 26.53 26.82 4,720,842
08/15/2014 26.58 26.995 26.58 26.89 5,380,657
08/14/2014 27.12 27.32 26.86 27.05 4,960,391
08/13/2014 27.14 27.3999 26.99 27.07 4,977,535
08/12/2014 26.65 27.35 26.61 27.06 8,333,577
08/11/2014 26.37 26.63 26.3 26.53 3,771,154
08/08/2014 26.32 26.5 26.11 26.39 4,404,970
08/07/2014 26.28 26.28 26 26.18 5,330,923
08/06/2014 26.2 26.54 25.91 26.08 8,986,638
08/05/2014 25.38 25.93 25.27 25.78 5,626,892
08/04/2014 25.17 25.735 25.17 25.63 7,706,480
08/01/2014 25.14 25.36 24.77 25.2 6,341,637
07/31/2014 25.28 25.4101 24.91 24.91 6,438,928
07/30/2014 25.6 25.73 25.035 25.59 5,270,745
07/29/2014 25.68 25.76 25.53 25.54 6,562,534
07/28/2014 25.08 25.71 25.03 25.64 5,540,537
07/25/2014 24.66 25.23 24.6 25.15 5,551,128
07/24/2014 25.04 25.09 24.65 24.78 5,971,720
07/23/2014 25.38 25.46 25.13 25.19 4,503,611
07/22/2014 25.33 25.5491 25.24 25.41 4,117,410
07/21/2014 25.42 25.6 25.07 25.36 4,550,494
07/18/2014 25.18 25.53 24.9 25.42 5,640,267
07/17/2014 25.3 25.64 25.11 25.45 6,082,871
07/16/2014 24.88 25.61 24.88 25.22 8,407,746
07/15/2014 25.37 25.52 24.66 24.69 10,524,910
07/14/2014 25.19 25.64 25.03 25.32 5,713,939
07/11/2014 25.49 26.17 25.43 25.93 6,742,855
07/10/2014 25.97 26.04 25.3 25.44 9,972,801
07/09/2014 24.99 25.69 24.95 25.53 9,526,244
07/08/2014 24.87 24.96 24.48 24.8 7,248,827
07/07/2014 24.99 25.1401 24.68 24.73 5,365,565
07/03/2014 25.14 25.21 24.87 25.19 3,839,529
07/02/2014 25.11 25.5 25.05 25.36 4,451,883
07/01/2014 25.48 25.72 24.78 25.08 5,854,497
06/30/2014 25.03 25.54 24.82 25.44 6,524,056
06/27/2014 25 25.359 24.88 25.19 5,096,262
06/26/2014 24.79 25.09 24.46 25.07 6,634,026
06/25/2014 24.7 25.03 24.54 24.88 5,317,276
06/24/2014 25.28 25.42 24.67 24.69 5,886,547
06/23/2014 24.81 25.2514 24.58 25.19 5,624,397
06/20/2014 24.53 24.92 24.29 24.86 14,264,640
06/19/2014 24.07 24.59 23.91 24.54 12,447,650
06/18/2014 23.33 23.74 23.23 23.74 5,867,553
06/17/2014 22.99 23.43 22.89 23.31 4,414,786
06/16/2014 23.5 23.52 23.07 23.16 4,066,188
06/13/2014 23.24 23.48 22.91 23.4 4,683,907
06/12/2014 23.15 23.46 23.07 23.3 6,223,625
06/11/2014 22.85 23.19 22.85 23.09 5,624,405
06/10/2014 22.78 23.02 22.57 22.78 5,018,983
06/09/2014 23.09 23.12 22.61 22.67 4,565,338
06/06/2014 22.96 23.19 22.8 23.11 3,680,621
06/05/2014 22.91 23.1625 22.67 23.02 4,952,305
06/04/2014 22.73 23.08 22.6 22.89 4,973,865
06/03/2014 22.52 22.83 22.2149 22.82 5,428,745
06/02/2014 22.78 22.93 22.45 22.58 4,135,746
05/30/2014 22.69 22.9 22.54 22.89 4,975,317
05/29/2014 22.3 23.01 22.26 22.76 5,879,653
05/28/2014 22.58 22.62 22.22 22.48 7,495,783
05/27/2014 23.22 23.22 22.61 22.68 7,523,124
05/23/2014 23.37 23.62 23.34 23.4 3,652,645
05/22/2014 23.71 23.75 23.31 23.36 3,741,030
05/21/2014 23.51 23.61 23.42 23.59 4,085,304
05/20/2014 23.32 23.68 23.28 23.62 4,100,848
05/19/2014 24.12 24.13 23.27 23.34 8,404,086
05/16/2014 24.24 24.24 23.77 23.99 4,371,475
05/15/2014 24.38 24.55 24.14 24.29 4,184,153
05/14/2014 24.91 24.99 24.59 24.63 3,563,568
05/13/2014 24.49 24.97 24.49 24.68 3,179,239
05/12/2014 24.32 24.67 24.32 24.51 4,417,296
05/09/2014 24.03 24.12 23.71 24.02 3,506,003
05/08/2014 23.99 24.19 23.78 24 4,286,755
05/07/2014 24.27 24.29 23.78 24.01 8,356,538
05/06/2014 24.82 24.82 24.5 24.6 3,488,875
05/05/2014 25.02 25.02 24.71 24.85 3,881,957
05/02/2014 24.57 24.941 24.4 24.72 5,708,425
05/01/2014 24.69 24.89 24.33 24.53 6,953,668
04/30/2014 24.86 25.06 24.56 24.83 6,504,869
04/29/2014 24.69 25.27 24.69 25.02 10,742,430
04/28/2014 25.18 25.39 24.61 24.67 16,911,150
04/25/2014 25.69 26.5 25.61 26.45 11,559,350
04/24/2014 25.62 25.8 25.27 25.49 11,984,900
04/23/2014 25 26.26 24.97 25.92 12,669,230
04/22/2014 24.98 25.2 24.315 25.04 13,739,850
04/21/2014 25.45 25.46 24.6 25.05 16,043,540
04/17/2014 23.74 23.9 23.5 23.54 5,451,498
04/16/2014 23.86 24.02 23.51 23.75 5,348,240
04/15/2014 23.8 23.94 23.28 23.84 9,225,420
04/14/2014 24.56 24.74 24.29 24.41 6,516,203
04/11/2014 24.74 24.78 24.1 24.23 6,457,979
04/10/2014 25.19 25.51 24.665 24.79 6,729,013
04/09/2014 24.83 25.36 24.57 24.99 6,965,386
04/08/2014 24.82 25.061 24.67 24.95 6,525,440
04/07/2014 24.27 24.85 24.21 24.44 6,916,399
04/04/2014 24.42 24.645 24.05 24.11 6,419,951
04/03/2014 24.06 24.18 23.825 24.1 5,475,621
04/02/2014 23.81 24.46 23.73 24.24 7,225,172
04/01/2014 23.52 23.74 23.4 23.45 7,455,780
03/31/2014 23.9 24.1 23.31 23.44 7,714,904
03/28/2014 23.01 24.13 22.92 23.92 11,286,320
03/27/2014 22.97 23.15 22.66 22.94 12,025,490
03/26/2014 23.89 24.02 23 23.07 8,906,607
03/25/2014 24 24.193 23.8 23.92 5,266,415
03/24/2014 24.45 24.6 23.75 23.89 7,845,835
03/21/2014 24.9 24.9 24.36 24.55 12,369,290
03/20/2014 24.26 24.98 24.19 24.58 10,636,120
03/19/2014 24.98 25.34 24.44 24.5 8,457,620
03/18/2014 25.44 25.62 25.1999 25.27 8,308,138
03/17/2014 25.93 26.37 25.57 25.77 11,073,960
03/14/2014 25.77 26.2 25.72 26.18 15,057,060
03/13/2014 25.07 25.53 24.88 25.48 8,350,322
03/12/2014 24.68 25.12 24.59 25.01 7,971,755
03/11/2014 24.39 24.55 24.09 24.35 8,690,769
03/10/2014 24.56 24.65 23.94 24.31 6,126,403
03/07/2014 24.58 24.64 23.88 24.6 9,691,057
03/06/2014 24.67 25.08 24.53 24.93 6,717,044
03/05/2014 24.2 24.66 24.08 24.58 8,442,221
03/04/2014 23.43 24.2 23.28 24.14 8,861,555
03/03/2014 23.91 24.25 23.44 23.63 9,904,372
02/28/2014 23.56 23.6 23.02 23.26 11,152,810
02/27/2014 23.61 24.075 23.37 23.59 8,345,308
02/26/2014 23.66 23.91 23.4 23.56 9,645,563
02/25/2014 23.6 24.08 23.56 23.75 10,137,900
02/24/2014 23.46 23.82 23.29 23.67 10,767,350
02/21/2014 24.025 24.09 22.71 23.38 23,007,340
02/20/2014 23.72 24.5467 23.64 24.46 9,989,012
02/19/2014 24.11 24.3201 23.68 23.77 9,775,001
02/18/2014 24.26 24.33 23.75 24.21 11,650,630
02/14/2014 24.11 24.225 23.41 23.83 13,666,010
02/13/2014 22.66 23.56 22.46 23.53 11,128,750
02/12/2014 22.87 22.94 22.3 22.51 11,854,290
02/11/2014 22.31 23.03 22.31 22.9 13,940,570
02/10/2014 21.79 22.43 21.75 22.2 12,039,540
02/07/2014 21.1 21.65 21.02 21.52 10,608,290
02/06/2014 20.9 21.26 20.785 21.01 9,252,351
02/05/2014 21.4 21.455 20.86 20.87 10,105,920
02/04/2014 20.92 21.31 20.9 21.18 13,731,420
02/03/2014 21.7 21.85 21 21.02 18,057,400
01/31/2014 23.7 23.74 21.27 21.6 35,120,050
01/30/2014 23.84 24.39 23.8 24.1 10,652,910
01/29/2014 25.08 25.22 24.32 24.87 10,610,340
01/28/2014 24.34 24.76 24.08 24.66 6,615,728
01/27/2014 24.67 24.71 24.16 24.18 9,801,590
01/24/2014 25.46 25.65 24.46 24.88 10,561,360
01/23/2014 24.81 25.5 24.75 25.17 10,906,730
01/22/2014 24.68 24.7 24.0901 24.39 8,278,832
01/21/2014 24.35 25.12 24.29 24.82 9,929,656
01/17/2014 24.18 24.88 24.17 24.55 12,786,880
01/16/2014 23.85 23.96 23.55 23.95 6,367,787
01/15/2014 23.27 23.81 23.22 23.58 6,889,530
01/14/2014 23.76 24.12 23.25 23.41 9,800,493
01/13/2014 23.96 23.96 23.53 23.88 8,471,670
01/10/2014 23.68 24.04 23.56 23.8 8,471,873
01/09/2014 23.29 23.41 23.1201 23.2 7,135,981
01/08/2014 23.69 23.73 23.33 23.4 8,015,633
01/07/2014 23.85 23.98 23.51 23.95 8,783,829
01/06/2014 24.25 24.54 24 24.08 9,275,523
01/03/2014 24.17 24.285 23.88 23.92 10,233,650
01/02/2014 23.47 24.27 23.41 23.96 12,162,430
12/31/2013 22.75 23.2 22.63 23.03 12,182,140
12/30/2013 23.42 23.42 22.91 22.93 7,992,607
12/27/2013 23.45 23.64 23.29 23.59 6,062,196
12/26/2013 23.4 23.59 23.2 23.33 8,403,871
12/24/2013 22.5 23.17 22.49 23.15 4,842,265
12/23/2013 22.55 22.77 22.4 22.49 7,755,908
12/20/2013 22.84 22.92 22.45 22.64 13,475,110
12/19/2013 22.78 22.85 22.34 22.76 11,081,490
12/18/2013 23.22 23.645 23.06 23.14 12,813,680
12/17/2013 23.12 23.36 23.015 23.11 8,113,222
12/16/2013 23.32 23.58 23.01 23.16 11,672,330
12/13/2013 23.51 23.549 23.2 23.28 8,165,293
12/12/2013 23 23.43 22.68 23.28 11,034,060
12/11/2013 24.1399 24.14 23.3823 23.47 8,640,720
12/10/2013 24.27 24.57 24.15 24.18 10,199,230
12/09/2013 23.17 23.68 23.13 23.6 8,322,138
12/06/2013 23.37 23.56 22.97 23.02 11,527,880
12/05/2013 23.25 23.69 23.04 23.2 11,670,490
12/04/2013 23.56 24.21 23.35 23.88 13,170,070
12/03/2013 23.64 23.77 23.2 23.38 11,821,110
12/02/2013 24.46 24.6 23.79 23.83 10,975,770
11/29/2013 24.82 25.2 24.79 24.83 4,849,673
11/27/2013 24.99 25.22 24.35 24.62 9,522,267
11/26/2013 25.11 25.27 24.58 24.72 13,528,810
11/25/2013 25.43 25.75 24.68 25.53 12,262,670
11/22/2013 25.99 26.24 25.659 25.74 6,157,927
11/21/2013 26.2 26.23 25.71 25.86 9,806,092
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?