Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newmarket Corp (NY: NEU )

583.25 -3.35 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 316.24 320.43 312.14 319.78 36,751 +4.45(+1.41%)
May 27, 2021 320.20 320.29 315.25 315.33 57,709 -3.93(-1.23%)
May 26, 2021 315.74 321.12 315.74 319.26 81,614 +3.91(+1.24%)
May 25, 2021 316.97 320.29 314.96 315.35 39,751 -2.70(-0.85%)
May 24, 2021 321.38 321.38 317.35 318.05 40,852 -3.34(-1.04%)
May 21, 2021 322.36 324.11 320.03 321.38 32,797 +0.23(+0.07%)
May 20, 2021 320.99 325.32 319.89 321.15 26,644 -0.31(-0.10%)
May 19, 2021 323.13 324.28 320.63 321.46 21,768 -4.43(-1.36%)
May 18, 2021 330.74 330.74 325.82 325.88 24,218 -4.53(-1.37%)
May 17, 2021 326.73 331.79 324.23 330.41 20,891 +1.74(+0.53%)
May 14, 2021 333.93 335.10 326.89 328.67 22,354 -4.22(-1.27%)
May 13, 2021 321.80 333.72 321.80 332.89 31,259 +10.85(+3.37%)
May 12, 2021 327.16 327.32 322.43 322.05 29,241 -4.03(-1.23%)
May 11, 2021 323.96 327.57 321.89 326.07 35,260 -0.91(-0.28%)
May 10, 2021 331.57 333.72 326.28 326.98 74,258 -1.49(-0.45%)
May 07, 2021 324.88 330.03 324.24 328.47 66,701 +2.95(+0.91%)
May 06, 2021 325.96 328.48 323.98 325.52 54,279 +1.21(+0.37%)
May 05, 2021 327.41 327.98 323.29 324.31 71,770 -2.90(-0.89%)
May 04, 2021 325.13 331.46 324.05 327.21 44,600 +2.06(+0.63%)
May 03, 2021 325.71 326.69 323.26 325.15 37,697 +2.24(+0.69%)
Apr 30, 2021 324.27 327.88 322.29 322.91 38,639 -3.95(-1.21%)
Apr 29, 2021 327.70 329.42 325.87 326.86 33,885 +0.99(+0.30%)
Apr 28, 2021 328.33 330.87 325.03 325.88 67,194 -1.08(-0.33%)
Apr 27, 2021 336.38 336.38 326.35 326.96 47,012 -7.82(-2.34%)
Apr 26, 2021 333.66 339.13 332.29 334.77 35,689 +2.88(+0.87%)
Apr 23, 2021 332.27 334.62 327.06 331.89 45,723 -1.33(-0.40%)
Apr 22, 2021 355.95 355.95 332.13 333.23 34,789 -24.36(-6.81%)
Apr 21, 2021 358.90 359.63 356.37 357.59 39,348 -0.60(-0.17%)
Apr 20, 2021 361.83 361.88 356.98 358.19 25,098 -2.75(-0.76%)
Apr 19, 2021 363.25 363.57 358.53 360.93 35,428 -0.27(-0.07%)
Apr 16, 2021 360.05 364.93 358.77 361.20 28,550 +3.15(+0.88%)
Apr 15, 2021 361.65 362.33 356.64 358.06 23,033 -0.47(-0.13%)
Apr 14, 2021 357.92 360.32 356.61 358.52 22,108 +2.16(+0.61%)
Apr 13, 2021 358.03 358.48 355.33 356.36 27,106 -3.07(-0.86%)
Apr 12, 2021 360.93 362.29 358.50 359.43 21,329 -0.42(-0.12%)
Apr 09, 2021 359.01 360.42 356.46 359.85 22,325 +2.90(+0.81%)
Apr 08, 2021 356.96 359.10 355.78 356.96 36,837 -1.02(-0.29%)
Apr 07, 2021 360.43 360.43 356.53 357.98 30,437 -4.02(-1.11%)
Apr 06, 2021 363.61 364.95 359.43 362.01 49,656 -0.10(-0.03%)
Apr 05, 2021 357.52 367.69 357.52 362.11 34,809 +5.26(+1.48%)
Apr 01, 2021 356.70 357.97 352.69 356.84 37,459 +2.65(+0.75%)
Mar 31, 2021 359.81 362.04 353.03 354.19 47,857 -4.67(-1.30%)
Mar 30, 2021 363.18 363.18 357.35 358.86 24,392 -4.12(-1.13%)
Mar 29, 2021 359.82 366.81 359.82 362.98 24,849 +1.58(+0.44%)
Mar 26, 2021 359.57 363.31 357.15 361.39 35,419 +5.74(+1.61%)
Mar 25, 2021 353.98 357.32 352.42 355.65 30,581 +0.27(+0.08%)
Mar 24, 2021 355.39 358.80 353.33 355.38 39,127 -1.28(-0.36%)
Mar 23, 2021 363.69 370.11 354.45 356.67 33,738 -5.62(-1.55%)
Mar 22, 2021 359.32 363.47 357.81 362.29 24,000 -0.07(-0.02%)
Mar 19, 2021 371.37 373.26 362.35 362.36 70,302 -7.52(-2.03%)
Mar 18, 2021 365.83 373.19 365.83 369.88 14,552 +1.01(+0.27%)
Mar 17, 2021 374.09 374.09 367.30 368.87 22,045 -5.16(-1.38%)
Mar 16, 2021 376.75 378.13 373.99 374.03 31,009 -0.82(-0.22%)
Mar 15, 2021 364.73 374.85 363.43 374.85 23,401 +11.46(+3.15%)
Mar 12, 2021 360.00 363.47 358.69 363.39 33,380 +2.21(+0.61%)
Mar 11, 2021 366.60 372.07 361.19 361.19 30,836 -5.65(-1.54%)
Mar 10, 2021 370.54 371.86 366.24 366.83 40,818 -0.08(-0.02%)
Mar 09, 2021 368.81 370.46 363.76 366.92 24,865 +0.36(+0.10%)
Mar 08, 2021 363.79 369.73 360.49 366.55 26,975 +6.79(+1.89%)
Mar 05, 2021 359.80 360.56 354.98 359.77 27,611 +4.47(+1.26%)
Mar 04, 2021 356.01 360.49 354.57 355.30 33,737 -1.28(-0.36%)
Mar 03, 2021 358.51 359.12 354.14 356.58 23,468 -1.57(-0.44%)
Mar 02, 2021 355.56 359.05 355.04 358.14 41,074 +0.53(+0.15%)
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.