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

Newmarket Corp (NY: NEU )

546.40 -4.11 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Jun 30, 2003 7.014 7.121 6.985 7.085 608,368 +0.11(+1.53%)
Jun 27, 2003 7.042 7.049 6.843 6.978 76,537 -0.07(-1.01%)
Jun 26, 2003 7.106 7.121 7.049 7.049 75,975 -0.06(-0.90%)
Jun 25, 2003 7.085 7.114 7.042 7.114 44,237 +0.04(+0.60%)
Jun 24, 2003 7.106 7.121 7.064 7.071 51,680 -0.04(-0.50%)
Jun 23, 2003 7.114 7.114 6.950 7.106 69,375 -0.01(-0.10%)
Jun 20, 2003 7.114 7.114 7.000 7.114 32,581 +0.00(+0.00%)
Jun 19, 2003 7.085 7.121 7.049 7.114 64,881 +0.06(+0.91%)
Jun 18, 2003 7.049 7.114 6.985 7.049 50,416 -0.04(-0.60%)
Jun 17, 2003 6.950 7.106 6.950 7.092 41,709 +0.11(+1.53%)
Jun 16, 2003 6.409 7.057 6.409 6.985 57,017 -0.09(-1.21%)
Jun 13, 2003 7.064 7.106 6.943 7.071 52,382 +0.01(+0.20%)
Jun 12, 2003 6.679 7.114 6.679 7.057 49,573 +0.36(+5.31%)
Jun 11, 2003 6.530 6.871 6.530 6.701 29,772 +0.13(+1.95%)
Jun 10, 2003 6.608 6.622 6.444 6.572 48,029 -0.04(-0.65%)
Jun 09, 2003 6.487 6.615 6.409 6.615 29,772 +0.16(+2.43%)
Jun 06, 2003 6.366 6.480 6.366 6.458 26,542 +0.06(+0.89%)
Jun 05, 2003 6.693 6.693 6.309 6.401 37,917 -0.31(-4.67%)
Jun 04, 2003 6.978 6.993 6.565 6.715 47,888 -0.24(-3.48%)
Jun 03, 2003 7.000 7.064 6.921 6.957 17,835 -0.11(-1.61%)
Jun 02, 2003 7.099 7.121 6.978 7.071 30,334 +0.02(+0.30%)
May 30, 2003 7.064 7.121 6.907 7.049 52,523 -0.01(-0.20%)
May 29, 2003 6.800 7.156 6.765 7.064 85,806 +0.33(+4.97%)
May 28, 2003 6.444 6.729 6.444 6.729 59,685 +0.36(+5.59%)
May 27, 2003 6.223 6.480 6.223 6.373 71,622 +0.08(+1.24%)
May 23, 2003 6.430 6.451 6.295 6.295 48,450 -0.11(-1.67%)
May 22, 2003 6.373 6.458 6.366 6.401 35,249 +0.03(+0.45%)
May 21, 2003 6.409 6.444 6.337 6.373 17,694 +0.00(+0.00%)
May 20, 2003 6.288 6.373 6.017 6.373 70,498 +0.09(+1.47%)
May 19, 2003 6.373 6.373 6.152 6.280 43,675 -0.13(-2.00%)
May 16, 2003 6.565 6.572 6.394 6.409 29,912 -0.23(-3.43%)
May 15, 2003 6.551 6.658 6.551 6.636 30,053 +0.14(+2.19%)
May 14, 2003 6.501 6.587 6.430 6.494 36,372 +0.02(+0.33%)
May 13, 2003 6.451 6.580 6.416 6.473 40,866 +0.06(+0.89%)
May 12, 2003 6.195 6.558 6.195 6.416 71,481 +0.29(+4.77%)
May 09, 2003 6.409 6.409 5.981 6.124 99,288 -0.29(-4.55%)
May 08, 2003 6.288 6.651 6.238 6.416 104,063 +0.06(+0.90%)
May 07, 2003 6.993 6.993 5.939 6.359 129,201 -0.70(-9.98%)
May 06, 2003 7.078 7.156 7.035 7.064 25,138 -0.06(-0.80%)
May 05, 2003 7.049 7.156 7.028 7.121 20,924 +0.00(+0.00%)
May 02, 2003 7.128 7.192 7.014 7.121 22,750 -0.02(-0.30%)
May 01, 2003 7.099 7.156 7.099 7.142 30,053 +0.04(+0.60%)
Apr 30, 2003 7.114 7.121 7.042 7.099 44,377 +0.03(+0.40%)
Apr 29, 2003 7.114 7.121 7.071 7.071 49,012 -0.05(-0.70%)
Apr 28, 2003 7.106 7.142 7.049 7.121 82,576 +0.00(+0.00%)
Apr 25, 2003 7.114 7.121 7.057 7.121 49,854 +0.00(+0.00%)
Apr 24, 2003 7.121 7.135 7.078 7.121 120,072 +0.00(+0.00%)
Apr 23, 2003 7.114 7.121 6.914 7.121 90,862 +0.05(+0.70%)
Apr 22, 2003 7.035 7.114 7.014 7.071 92,828 +0.03(+0.40%)
Apr 21, 2003 6.943 7.156 6.943 7.042 105,888 +0.06(+0.92%)
Apr 17, 2003 6.993 7.014 6.814 6.978 24,576 -0.05(-0.71%)
Apr 16, 2003 7.057 7.085 6.964 7.028 10,251 +0.02(+0.30%)
Apr 15, 2003 7.049 7.049 6.907 7.007 19,520 +0.01(+0.10%)
Apr 14, 2003 6.928 7.007 6.879 7.000 13,622 +0.02(+0.31%)
Apr 11, 2003 6.822 6.978 6.822 6.978 34,828 +0.09(+1.34%)
Apr 10, 2003 6.765 6.886 6.722 6.886 58,702 +0.08(+1.15%)
Apr 09, 2003 6.836 6.907 6.765 6.807 22,188 -0.04(-0.62%)
Apr 08, 2003 6.836 6.943 6.765 6.850 44,377 -0.02(-0.31%)
Apr 07, 2003 7.085 7.092 6.729 6.871 41,849 -0.19(-2.62%)
Apr 04, 2003 7.106 7.121 7.057 7.057 39,462 -0.02(-0.30%)
Apr 03, 2003 7.114 7.114 6.993 7.078 29,912 -0.04(-0.50%)
Apr 02, 2003 7.071 7.121 6.950 7.114 69,796 +0.09(+1.32%)
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.