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

Newmarket Corp (NY: NEU )

543.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Aug 29, 2003 8.297 8.368 8.190 8.204 14,602 -0.11(-1.37%)
Aug 28, 2003 8.439 8.461 8.226 8.318 28,503 -0.14(-1.68%)
Aug 27, 2003 8.404 8.482 8.333 8.461 14,041 +0.09(+1.11%)
Aug 26, 2003 8.390 8.390 8.190 8.368 20,921 -0.06(-0.68%)
Aug 25, 2003 8.404 8.439 8.297 8.425 21,904 -0.01(-0.17%)
Aug 22, 2003 8.546 8.546 8.276 8.439 19,517 -0.11(-1.25%)
Aug 21, 2003 8.546 8.546 8.489 8.546 21,763 +0.01(+0.17%)
Aug 20, 2003 8.511 8.553 8.468 8.532 23,167 -0.01(-0.17%)
Aug 19, 2003 8.439 8.546 8.439 8.546 37,630 +0.14(+1.61%)
Aug 18, 2003 8.361 8.432 8.261 8.411 36,507 -0.02(-0.25%)
Aug 15, 2003 8.261 8.439 8.261 8.432 14,321 +0.21(+2.51%)
Aug 14, 2003 8.162 8.226 8.133 8.226 45,493 +0.04(+0.43%)
Aug 13, 2003 8.233 8.276 8.176 8.190 27,380 -0.03(-0.35%)
Aug 12, 2003 8.204 8.219 8.162 8.219 22,746 +0.06(+0.79%)
Aug 11, 2003 8.162 8.162 7.941 8.155 41,702 +0.03(+0.35%)
Aug 08, 2003 8.190 8.190 7.955 8.126 24,150 -0.03(-0.35%)
Aug 07, 2003 8.247 8.326 8.048 8.155 25,133 -0.11(-1.38%)
Aug 06, 2003 8.404 8.404 8.069 8.269 81,579 +0.11(+1.40%)
Aug 05, 2003 8.083 8.155 7.891 8.155 50,126 +0.09(+1.06%)
Aug 04, 2003 8.333 8.333 7.734 8.069 47,459 -0.12(-1.48%)
Aug 01, 2003 8.226 8.226 7.977 8.190 35,524 -0.07(-0.86%)
Jul 31, 2003 8.261 8.276 8.048 8.261 62,202 +0.06(+0.69%)
Jul 30, 2003 7.962 8.475 7.962 8.204 85,229 +0.24(+3.04%)
Jul 29, 2003 7.948 7.962 7.827 7.962 43,527 +0.09(+1.09%)
Jul 28, 2003 7.806 7.977 7.798 7.877 122,579 +0.07(+0.91%)
Jul 25, 2003 7.848 7.848 7.727 7.806 38,051 -0.02(-0.27%)
Jul 24, 2003 7.848 7.977 7.763 7.827 35,102 -0.02(-0.27%)
Jul 23, 2003 7.848 7.898 7.742 7.848 79,192 +0.00(+0.00%)
Jul 22, 2003 7.827 7.962 7.756 7.848 63,746 +0.03(+0.36%)
Jul 21, 2003 7.656 7.820 7.563 7.820 46,757 +0.14(+1.86%)
Jul 18, 2003 7.798 7.827 7.620 7.677 14,602 -0.12(-1.55%)
Jul 17, 2003 7.813 7.820 7.742 7.798 26,818 -0.01(-0.18%)
Jul 16, 2003 7.827 7.834 7.763 7.813 50,407 +0.01(+0.18%)
Jul 15, 2003 7.692 7.820 7.692 7.798 61,079 +0.08(+1.01%)
Jul 14, 2003 7.514 7.727 7.514 7.720 36,507 +0.19(+2.46%)
Jul 11, 2003 7.656 7.692 7.514 7.535 25,274 -0.06(-0.84%)
Jul 10, 2003 7.620 7.656 7.492 7.599 31,733 -0.05(-0.65%)
Jul 09, 2003 7.101 7.827 7.051 7.649 159,648 +0.53(+7.40%)
Jul 08, 2003 7.101 7.122 7.051 7.122 131,004 +0.04(+0.50%)
Jul 07, 2003 7.079 7.093 6.908 7.086 52,233 +0.02(+0.30%)
Jul 03, 2003 7.108 7.108 7.051 7.065 12,496 -0.04(-0.60%)
Jul 02, 2003 7.065 7.115 7.051 7.108 77,226 +0.06(+0.91%)
Jul 01, 2003 7.101 7.101 6.773 7.044 51,390 -0.04(-0.60%)
Jun 30, 2003 7.015 7.122 6.987 7.086 608,263 +0.11(+1.53%)
Jun 27, 2003 7.044 7.051 6.844 6.979 76,524 -0.07(-1.01%)
Jun 26, 2003 7.108 7.122 7.051 7.051 75,962 -0.06(-0.90%)
Jun 25, 2003 7.086 7.115 7.044 7.115 44,229 +0.04(+0.60%)
Jun 24, 2003 7.108 7.122 7.065 7.072 51,671 -0.04(-0.50%)
Jun 23, 2003 7.115 7.115 6.951 7.108 69,363 -0.01(-0.10%)
Jun 20, 2003 7.115 7.115 7.001 7.115 32,575 +0.00(+0.00%)
Jun 19, 2003 7.086 7.122 7.051 7.115 64,870 +0.06(+0.91%)
Jun 18, 2003 7.051 7.115 6.987 7.051 50,407 -0.04(-0.60%)
Jun 17, 2003 6.951 7.108 6.951 7.093 41,702 +0.11(+1.53%)
Jun 16, 2003 6.410 7.058 6.410 6.987 57,007 -0.09(-1.21%)
Jun 13, 2003 7.065 7.108 6.944 7.072 52,373 +0.01(+0.20%)
Jun 12, 2003 6.680 7.115 6.680 7.058 49,565 +0.36(+5.31%)
Jun 11, 2003 6.531 6.873 6.531 6.702 29,767 +0.13(+1.95%)
Jun 10, 2003 6.609 6.623 6.445 6.574 48,020 -0.04(-0.65%)
Jun 09, 2003 6.488 6.616 6.410 6.616 29,767 +0.16(+2.43%)
Jun 06, 2003 6.367 6.481 6.367 6.460 26,537 +0.06(+0.89%)
Jun 05, 2003 6.695 6.695 6.310 6.403 37,911 -0.31(-4.67%)
Jun 04, 2003 6.979 6.994 6.566 6.716 47,880 -0.24(-3.48%)
Jun 03, 2003 7.001 7.065 6.923 6.958 17,832 -0.11(-1.61%)
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.