Indicators

Newmarket Corp (NY: NEU )

542.23 UNCHANGED

Streaming Delayed 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 (%)
May 29, 2009	52.06	52.47	50.72	51.68	343,685	+0.27(+0.53%)
May 28, 2009	51.85	52.01	49.85	51.41	462,777	-0.04(-0.08%)
May 27, 2009	53.31	54.06	51.28	51.46	675,905	-2.04(-3.81%)
May 26, 2009	50.09	54.13	50.09	53.49	382,054	+3.08(+6.12%)
May 22, 2009	50.67	51.51	50.28	50.41	198,692	-0.10(-0.20%)
May 21, 2009	51.14	52.09	48.80	50.51	802,955	-1.83(-3.50%)
May 20, 2009	51.47	54.25	51.18	52.34	637,479	+0.36(+0.69%)
May 19, 2009	49.13	52.55	49.13	51.98	665,334	+3.02(+6.17%)
May 18, 2009	46.70	49.08	46.16	48.96	402,571	+2.10(+4.48%)
May 15, 2009	46.18	48.29	46.01	46.86	273,613	+0.33(+0.70%)
May 14, 2009	45.42	47.73	45.18	46.53	350,713	+1.12(+2.46%)
May 13, 2009	45.58	46.25	45.14	45.42	257,550	-1.06(-2.28%)
May 12, 2009	45.99	46.85	44.45	46.48	266,633	+1.01(+2.22%)
May 11, 2009	44.69	46.46	44.69	45.47	286,256	-0.24(-0.51%)
May 08, 2009	44.52	45.75	44.10	45.70	312,704	+1.17(+2.62%)
May 07, 2009	45.51	45.53	44.08	44.53	348,360	-0.24(-0.54%)
May 06, 2009	46.63	47.00	44.30	44.78	508,166	-2.61(-5.52%)
May 05, 2009	47.36	48.36	47.05	47.39	588,090	+0.04(+0.08%)
May 04, 2009	47.01	47.35	46.62	47.35	365,257	+1.73(+3.79%)

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.