Skip to main content

Newmarket Corp (NY: NEU )

551.15 -5.76 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 324.44 327.79 323.06 325.39 65,371 +0.01(+0.00%)
May 29, 2014 326.89 326.89 322.40 325.38 36,720 +1.20(+0.37%)
May 28, 2014 324.50 326.79 321.78 324.18 47,461 -1.73(-0.53%)
May 27, 2014 326.41 329.04 324.58 325.90 28,406 +1.43(+0.44%)
May 23, 2014 321.39 324.48 324.48 324.48 44,759 -1.27(-0.39%)
May 22, 2014 317.02 329.50 317.02 325.75 42,553 +7.56(+2.38%)
May 21, 2014 319.90 322.00 316.61 318.18 82,685 +0.34(+0.11%)
May 20, 2014 320.14 320.14 316.08 317.84 45,088 -1.01(-0.32%)
May 19, 2014 319.92 322.51 318.59 318.86 39,538 +1.58(+0.50%)
May 16, 2014 312.67 318.07 312.17 317.28 25,010 +3.37(+1.07%)
May 15, 2014 315.29 317.84 311.83 313.90 49,988 -3.71(-1.17%)
May 14, 2014 318.38 319.75 316.38 317.61 20,304 -1.85(-0.58%)
May 13, 2014 318.56 320.79 318.32 319.46 37,486 +1.09(+0.34%)
May 12, 2014 314.66 319.31 314.44 318.37 33,967 +6.40(+2.05%)
May 09, 2014 310.01 313.42 308.57 311.97 45,672 -1.86(-0.59%)
May 08, 2014 315.42 319.96 313.18 313.83 47,610 -1.76(-0.56%)
May 07, 2014 314.87 315.81 308.53 315.59 63,447 +3.38(+1.08%)
May 06, 2014 310.89 314.16 309.18 312.21 35,739 +1.31(+0.42%)
May 05, 2014 305.85 312.91 305.85 310.90 38,726 +2.98(+0.97%)
May 02, 2014 310.18 310.18 305.32 307.93 31,391 +0.05(+0.02%)
May 01, 2014 306.57 309.62 304.68 307.88 41,496 -1.56(-0.51%)
Apr 30, 2014 307.50 311.70 303.14 309.44 56,291 +3.78(+1.24%)
Apr 29, 2014 300.46 307.64 300.46 305.66 64,803 +5.23(+1.74%)
Apr 28, 2014 312.18 313.51 299.22 300.43 114,962 -9.63(-3.11%)
Apr 25, 2014 311.31 313.15 307.75 310.06 58,780 -1.02(-0.33%)
Apr 24, 2014 316.65 319.93 296.81 311.09 193,364 -19.32(-5.85%)
Apr 23, 2014 332.75 334.07 328.01 330.41 58,789 -3.11(-0.93%)
Apr 22, 2014 330.04 336.13 328.31 333.52 76,265 +5.08(+1.55%)
Apr 21, 2014 326.63 329.17 324.84 328.44 39,148 +1.98(+0.61%)
Apr 17, 2014 324.88 326.46 326.46 326.46 39,344 +1.19(+0.37%)
Apr 16, 2014 324.13 329.20 324.08 325.27 51,593 +2.59(+0.80%)
Apr 15, 2014 321.23 323.59 318.40 322.68 42,771 +1.75(+0.54%)
Apr 14, 2014 319.05 323.65 319.05 320.94 42,918 +3.17(+1.00%)
Apr 11, 2014 320.53 323.72 317.31 317.77 57,016 -4.17(-1.30%)
Apr 10, 2014 327.46 328.90 321.67 321.94 62,848 -4.90(-1.50%)
Apr 09, 2014 316.49 328.72 316.49 326.84 71,665 +6.17(+1.92%)
Apr 08, 2014 317.62 322.98 315.28 320.67 62,631 +4.17(+1.32%)
Apr 07, 2014 322.42 322.42 314.64 316.50 76,547 -6.29(-1.95%)
Apr 04, 2014 326.57 328.81 320.74 322.79 111,250 -2.68(-0.82%)
Apr 03, 2014 328.70 329.04 321.41 325.46 209,338 -2.88(-0.88%)
Apr 02, 2014 327.46 330.71 326.50 328.35 94,616 +0.37(+0.11%)
Apr 01, 2014 325.14 328.20 322.81 327.98 72,123 +3.19(+0.98%)
Mar 31, 2014 319.98 325.72 319.46 324.78 73,216 +6.08(+1.91%)
Mar 28, 2014 322.46 325.50 317.97 318.70 49,842 -3.41(-1.06%)
Mar 27, 2014 322.09 324.18 319.76 322.11 41,647 +0.38(+0.12%)
Mar 26, 2014 331.49 331.49 321.54 321.73 50,794 -4.37(-1.34%)
Mar 25, 2014 324.65 328.03 322.04 326.10 87,220 +2.70(+0.84%)
Mar 24, 2014 326.25 327.79 321.72 323.39 54,950 -2.83(-0.87%)
Mar 21, 2014 323.55 327.00 323.55 326.23 112,927 +3.62(+1.12%)
Mar 20, 2014 320.50 323.69 318.48 322.61 45,103 +1.79(+0.56%)
Mar 19, 2014 322.46 324.95 320.40 320.82 48,339 -2.04(-0.63%)
Mar 18, 2014 319.86 324.29 319.07 322.86 50,707 +2.71(+0.85%)
Mar 17, 2014 317.36 322.61 316.70 320.15 74,443 +4.07(+1.29%)
Mar 14, 2014 314.56 317.47 312.81 316.08 48,741 +2.20(+0.70%)
Mar 13, 2014 314.79 317.15 311.16 313.88 62,645 -0.28(-0.09%)
Mar 12, 2014 313.95 315.04 310.40 314.16 69,292 -1.92(-0.61%)
Mar 11, 2014 314.92 317.58 311.83 316.08 41,943 +1.13(+0.36%)
Mar 10, 2014 315.66 317.13 312.25 314.95 44,200 -0.71(-0.23%)
Mar 07, 2014 309.31 317.20 309.11 315.66 77,737 +6.02(+1.94%)
Mar 06, 2014 311.10 313.16 308.87 309.64 45,503 -0.54(-0.17%)
Mar 05, 2014 309.21 311.84 308.09 310.18 39,549 +0.22(+0.07%)
Mar 04, 2014 307.68 310.74 306.20 309.97 69,384 +4.96(+1.63%)
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.