Indicators

Newmarket Corp (NY: NEU )

564.66 -0.64 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	17.27	17.38	17.11	17.20	86,072	-0.14(-0.82%)
Jan 29, 2004	17.63	17.63	17.18	17.34	107,836	-0.36(-2.01%)
Jan 28, 2004	17.73	17.80	17.52	17.70	74,699	-0.04(-0.20%)
Jan 27, 2004	17.73	17.80	17.59	17.73	57,568	-0.14(-0.80%)
Jan 26, 2004	17.84	17.92	17.84	17.88	79,192	+0.14(+0.80%)
Jan 23, 2004	17.93	17.93	17.71	17.73	51,390	-0.19(-1.07%)
Jan 22, 2004	18.18	18.21	17.85	17.93	144,202	-0.11(-0.63%)
Jan 21, 2004	17.45	18.20	17.41	18.04	224,939	+0.59(+3.39%)
Jan 20, 2004	17.33	17.45	17.25	17.45	127,072	+0.11(+0.66%)
Jan 16, 2004	17.23	17.37	17.16	17.33	69,222	+0.09(+0.54%)
Jan 15, 2004	17.16	17.51	17.05	17.24	82,562	+0.06(+0.37%)
Jan 14, 2004	16.77	17.61	16.77	17.18	119,490	+0.38(+2.25%)
Jan 13, 2004	16.34	16.94	16.32	16.80	135,778	+0.51(+3.15%)
Jan 12, 2004	16.10	16.34	16.03	16.29	96,322	+0.17(+1.06%)
Jan 09, 2004	16.07	16.17	15.99	16.12	93,373	+0.06(+0.35%)
Jan 08, 2004	15.65	16.06	15.65	16.06	132,829	+0.50(+3.20%)
Jan 07, 2004	15.44	15.56	15.40	15.56	93,795	+0.21(+1.39%)
Jan 06, 2004	15.81	15.95	15.13	15.35	114,997	-0.41(-2.58%)
Jan 05, 2004	15.66	16.17	15.64	15.75	96,743	+0.09(+0.59%)

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.