Indicators

Newmarket Corp (NY: NEU )

542.23 -8.15 (-1.48%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	40.09	40.61	39.51	39.66	114,264	-0.75(-1.87%)
Dec 28, 2007	40.25	40.99	40.13	40.41	144,489	+0.29(+0.73%)
Dec 27, 2007	40.92	41.56	40.09	40.12	134,959	-0.80(-1.97%)
Dec 26, 2007	41.51	41.51	40.60	40.92	172,034	-0.83(-2.00%)
Dec 24, 2007	40.87	41.84	40.64	41.76	47,326	+0.88(+2.16%)
Dec 21, 2007	40.80	41.52	40.77	40.87	240,707	+0.63(+1.57%)
Dec 20, 2007	39.66	40.37	38.93	40.24	243,115	+1.05(+2.69%)
Dec 19, 2007	39.43	39.78	39.07	39.19	317,525	-0.24(-0.61%)
Dec 18, 2007	39.59	39.83	38.72	39.43	270,901	+0.43(+1.11%)
Dec 17, 2007	38.76	39.87	38.64	38.99	238,039	-0.09(-0.22%)
Dec 14, 2007	39.16	39.51	38.99	39.08	252,503	-0.48(-1.22%)
Dec 13, 2007	38.95	39.80	38.81	39.56	250,678	+0.27(+0.69%)
Dec 12, 2007	39.74	39.74	39.03	39.29	312,877	+0.56(+1.43%)
Dec 11, 2007	39.81	40.45	38.54	38.74	285,323	-0.80(-2.02%)
Dec 10, 2007	39.87	40.03	39.15	39.53	194,082	-0.32(-0.80%)
Dec 07, 2007	39.98	40.11	39.64	39.85	200,963	+0.01(+0.02%)
Dec 06, 2007	39.13	39.98	39.13	39.85	258,121	+0.77(+1.97%)
Dec 05, 2007	39.26	39.53	38.86	39.08	195,065	+0.47(+1.22%)
Dec 04, 2007	37.87	39.00	37.19	38.61	392,940	+0.74(+1.96%)

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.