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 (%)
May 28, 2004	14.84	14.84	14.19	14.29	55,743	-0.55(-3.69%)
May 27, 2004	14.56	14.92	14.07	14.84	97,164	+0.31(+2.11%)
May 26, 2004	14.92	14.93	14.31	14.54	56,585	-0.37(-2.48%)
May 25, 2004	13.71	14.98	13.65	14.91	82,000	+1.26(+9.24%)
May 24, 2004	13.62	13.80	13.53	13.65	38,894	-0.04(-0.31%)
May 21, 2004	13.60	13.70	13.30	13.69	31,171	+0.08(+0.58%)
May 20, 2004	13.57	13.62	13.18	13.61	29,205	+0.12(+0.90%)
May 19, 2004	13.48	13.88	13.41	13.49	51,250	+0.15(+1.12%)
May 18, 2004	13.18	13.46	13.08	13.34	45,212	+0.23(+1.79%)
May 17, 2004	13.75	13.75	13.10	13.10	80,175	-0.50(-3.66%)
May 14, 2004	13.85	13.85	13.49	13.60	52,373	-0.36(-2.55%)
May 13, 2004	13.58	14.07	13.57	13.96	49,565	+0.31(+2.24%)
May 12, 2004	13.50	13.67	13.10	13.65	40,578	+0.02(+0.16%)
May 11, 2004	13.11	13.69	12.97	13.63	37,209	+0.63(+4.82%)
May 10, 2004	13.53	13.60	12.93	13.00	47,739	-0.64(-4.70%)
May 07, 2004	13.60	13.84	13.50	13.65	69,784	-0.04(-0.26%)
May 06, 2004	13.57	13.89	13.39	13.68	72,452	-0.05(-0.36%)
May 05, 2004	13.50	13.77	13.46	13.73	57,849	+0.31(+2.33%)
May 04, 2004	13.21	13.62	13.00	13.42	49,144	+0.26(+1.95%)

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.