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

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
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 31, 2023 385.73 385.73 381.97 382.60 43,851 -4.97(-1.28%)
May 30, 2023 387.80 390.95 385.87 387.57 29,577 -2.38(-0.61%)
May 26, 2023 389.67 393.22 389.67 389.94 22,063 +0.65(+0.17%)
May 25, 2023 388.19 390.85 387.35 389.30 22,824 -0.25(-0.07%)
May 24, 2023 387.79 390.92 387.69 389.55 41,221 +0.82(+0.21%)
May 23, 2023 388.78 390.55 386.33 388.73 20,444 -1.81(-0.46%)
May 22, 2023 391.81 395.19 390.37 390.53 15,257 -0.47(-0.12%)
May 19, 2023 394.62 394.85 389.78 391.00 25,018 -0.05(-0.01%)
May 18, 2023 389.31 394.65 389.31 391.05 25,580 +4.89(+1.27%)
May 17, 2023 384.61 389.65 384.61 386.16 20,638 +0.78(+0.20%)
May 16, 2023 386.71 388.36 384.92 385.38 14,494 -2.11(-0.54%)
May 15, 2023 387.48 388.78 386.21 387.49 12,482 -0.55(-0.14%)
May 12, 2023 387.03 388.27 384.40 388.04 15,178 +4.99(+1.30%)
May 11, 2023 384.04 389.48 379.99 383.05 40,711 -2.71(-0.70%)
May 10, 2023 386.60 386.60 381.47 385.76 29,764 -0.23(-0.06%)
May 09, 2023 383.22 390.27 383.22 385.99 14,116 +0.45(+0.12%)
May 08, 2023 388.62 391.36 384.26 385.54 16,283 -4.72(-1.21%)
May 05, 2023 388.99 391.98 387.82 390.26 18,460 +1.74(+0.45%)
May 04, 2023 387.01 389.21 386.38 388.52 21,613 -1.19(-0.30%)
May 03, 2023 393.39 396.31 388.76 389.71 22,910 -1.15(-0.29%)
May 02, 2023 391.23 394.07 388.15 390.86 41,942 -2.14(-0.54%)
May 01, 2023 394.16 397.11 389.81 393.00 47,541 +0.80(+0.20%)
Apr 28, 2023 388.57 393.49 388.57 392.20 40,498 +4.00(+1.03%)
Apr 27, 2023 366.54 388.74 364.81 388.20 66,840 +32.70(+9.20%)
Apr 26, 2023 356.89 358.97 355.45 355.49 28,743 -2.95(-0.82%)
Apr 25, 2023 362.79 363.74 358.45 358.45 24,123 -5.51(-1.51%)
Apr 24, 2023 361.81 365.60 361.81 363.95 18,388 +1.55(+0.43%)
Apr 21, 2023 365.22 365.60 360.60 362.40 25,925 -0.37(-0.10%)
Apr 20, 2023 361.33 364.40 360.20 362.77 38,896 +1.25(+0.34%)
Apr 19, 2023 361.15 362.80 359.71 361.53 41,281 +0.39(+0.11%)
Apr 18, 2023 363.52 363.52 359.87 361.14 17,825 +0.04(+0.01%)
Apr 17, 2023 361.32 362.13 358.62 361.10 18,669 +0.17(+0.05%)
Apr 14, 2023 360.49 363.94 359.82 360.93 19,518 -0.94(-0.26%)
Apr 13, 2023 361.75 362.78 358.39 361.87 21,326 +2.03(+0.56%)
Apr 12, 2023 363.50 363.50 358.70 359.84 14,941 -1.01(-0.28%)
Apr 11, 2023 362.69 363.67 360.35 360.85 33,465 -0.67(-0.18%)
Apr 10, 2023 354.98 361.96 354.98 361.52 48,123 +5.54(+1.56%)
Apr 06, 2023 354.81 356.44 353.17 355.98 46,128 -0.44(-0.12%)
Apr 05, 2023 352.88 356.75 352.88 356.43 105,907 +1.72(+0.48%)
Apr 04, 2023 359.46 359.75 354.31 354.71 51,440 -4.21(-1.17%)
Apr 03, 2023 359.17 360.48 357.79 358.92 36,091 +0.70(+0.19%)
Mar 31, 2023 354.39 358.69 353.25 358.22 46,514 +3.75(+1.06%)
Mar 30, 2023 355.39 355.79 352.49 354.47 31,089 -0.50(-0.14%)
Mar 29, 2023 353.45 355.47 352.94 354.97 60,366 +2.10(+0.60%)
Mar 28, 2023 349.49 354.08 349.49 352.87 27,224 +2.49(+0.71%)
Mar 27, 2023 351.63 351.99 347.75 350.38 35,606 +2.14(+0.61%)
Mar 24, 2023 343.47 350.01 341.66 348.24 31,702 +2.74(+0.79%)
Mar 23, 2023 344.53 348.07 344.53 345.50 38,034 +0.59(+0.17%)
Mar 22, 2023 348.51 349.68 344.33 344.91 28,367 -2.84(-0.82%)
Mar 21, 2023 351.53 352.25 345.88 347.75 56,766 -1.51(-0.43%)
Mar 20, 2023 340.98 349.40 340.49 349.26 40,416 +10.88(+3.22%)
Mar 17, 2023 340.72 340.72 335.42 338.38 98,674 -3.58(-1.05%)
Mar 16, 2023 330.60 342.04 330.60 341.96 55,071 +8.06(+2.41%)
Mar 15, 2023 331.13 334.49 328.68 333.90 56,589 -1.94(-0.58%)
Mar 14, 2023 332.86 339.29 332.86 335.84 46,021 +7.03(+2.14%)
Mar 13, 2023 329.13 332.42 327.04 328.82 27,846 -2.84(-0.86%)
Mar 10, 2023 334.77 335.86 329.38 331.65 28,192 -3.70(-1.10%)
Mar 09, 2023 340.12 340.12 334.63 335.35 38,516 -5.60(-1.64%)
Mar 08, 2023 343.38 343.98 338.71 340.95 27,142 -2.35(-0.68%)
Mar 07, 2023 340.40 345.01 339.80 343.30 50,193 +1.57(+0.46%)
Mar 06, 2023 342.41 345.96 338.46 341.73 79,054 -2.69(-0.78%)
Mar 03, 2023 340.99 345.04 339.85 344.42 30,918 +3.10(+0.91%)
Mar 02, 2023 340.30 344.12 338.97 341.32 27,127 -0.30(-0.09%)
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.