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

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
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 (%)
Sep 30, 2003 9.250 9.257 8.936 8.958 30,615 -0.29(-3.16%)
Sep 29, 2003 9.057 9.057 8.986 9.250 33,002 +0.28(+3.10%)
Sep 26, 2003 9.150 9.200 8.972 8.972 20,924 -0.21(-2.33%)
Sep 25, 2003 8.951 9.328 8.951 9.186 58,280 +0.14(+1.57%)
Sep 24, 2003 9.186 9.214 9.043 9.043 17,554 -0.19(-2.08%)
Sep 23, 2003 9.079 9.236 9.079 9.236 55,050 +0.16(+1.73%)
Sep 22, 2003 8.972 9.143 8.972 9.079 35,389 +0.06(+0.63%)
Sep 19, 2003 9.001 9.114 8.986 9.022 43,816 +0.03(+0.32%)
Sep 18, 2003 9.008 9.008 8.979 8.993 17,133 -0.01(-0.08%)
Sep 17, 2003 8.965 9.008 8.915 9.001 43,113 +0.01(+0.08%)
Sep 16, 2003 8.944 9.029 8.944 8.993 22,048 +0.05(+0.56%)
Sep 15, 2003 8.751 9.029 8.751 8.944 15,869 +0.25(+2.87%)
Sep 12, 2003 8.502 8.758 8.410 8.694 34,828 +0.19(+2.26%)
Sep 11, 2003 8.474 8.573 8.381 8.502 19,520 -0.02(-0.25%)
Sep 10, 2003 8.616 8.716 8.523 8.523 26,121 -0.27(-3.08%)
Sep 09, 2003 8.979 9.029 8.652 8.794 27,806 -0.24(-2.68%)
Sep 08, 2003 8.509 9.079 8.509 9.036 36,232 +0.58(+6.91%)
Sep 05, 2003 8.538 8.545 8.445 8.452 17,414 -0.06(-0.75%)
Sep 04, 2003 8.538 8.545 8.502 8.516 22,048 +0.01(+0.08%)
Sep 03, 2003 8.474 8.616 8.474 8.509 26,261 +0.04(+0.42%)
Sep 02, 2003 8.210 8.474 8.210 8.474 26,682 +0.27(+3.30%)
Aug 29, 2003 8.296 8.367 8.189 8.203 14,605 -0.11(-1.37%)
Aug 28, 2003 8.438 8.459 8.224 8.317 28,508 -0.14(-1.68%)
Aug 27, 2003 8.402 8.481 8.331 8.459 14,043 +0.09(+1.11%)
Aug 26, 2003 8.388 8.388 8.189 8.367 20,924 -0.06(-0.68%)
Aug 25, 2003 8.402 8.438 8.296 8.424 21,908 -0.01(-0.17%)
Aug 22, 2003 8.545 8.545 8.274 8.438 19,520 -0.11(-1.25%)
Aug 21, 2003 8.545 8.545 8.488 8.545 21,767 +0.01(+0.17%)
Aug 20, 2003 8.509 8.552 8.466 8.531 23,171 -0.01(-0.17%)
Aug 19, 2003 8.438 8.545 8.438 8.545 37,636 +0.14(+1.61%)
Aug 18, 2003 8.360 8.431 8.260 8.410 36,513 -0.02(-0.25%)
Aug 15, 2003 8.260 8.438 8.260 8.431 14,324 +0.21(+2.51%)
Aug 14, 2003 8.160 8.224 8.132 8.224 45,501 +0.04(+0.43%)
Aug 13, 2003 8.232 8.274 8.175 8.189 27,385 -0.03(-0.35%)
Aug 12, 2003 8.203 8.217 8.160 8.217 22,750 +0.06(+0.79%)
Aug 11, 2003 8.160 8.160 7.940 8.153 41,709 +0.03(+0.35%)
Aug 08, 2003 8.189 8.189 7.954 8.125 24,154 -0.03(-0.35%)
Aug 07, 2003 8.246 8.324 8.046 8.153 25,138 -0.11(-1.38%)
Aug 06, 2003 8.402 8.402 8.068 8.267 81,593 +0.11(+1.40%)
Aug 05, 2003 8.082 8.153 7.890 8.153 50,135 +0.09(+1.06%)
Aug 04, 2003 8.331 8.331 7.733 8.068 47,467 -0.12(-1.48%)
Aug 01, 2003 8.224 8.224 7.975 8.189 35,530 -0.07(-0.86%)
Jul 31, 2003 8.260 8.274 8.046 8.260 62,213 +0.06(+0.69%)
Jul 30, 2003 7.961 8.474 7.961 8.203 85,244 +0.24(+3.04%)
Jul 29, 2003 7.947 7.961 7.826 7.961 43,535 +0.09(+1.09%)
Jul 28, 2003 7.804 7.975 7.797 7.875 122,600 +0.07(+0.91%)
Jul 25, 2003 7.847 7.847 7.726 7.804 38,058 -0.02(-0.27%)
Jul 24, 2003 7.847 7.975 7.762 7.826 35,109 -0.02(-0.27%)
Jul 23, 2003 7.847 7.897 7.740 7.847 79,205 +0.00(+0.00%)
Jul 22, 2003 7.826 7.961 7.754 7.847 63,757 +0.03(+0.36%)
Jul 21, 2003 7.655 7.819 7.562 7.819 46,765 +0.14(+1.86%)
Jul 18, 2003 7.797 7.826 7.619 7.676 14,605 -0.12(-1.55%)
Jul 17, 2003 7.811 7.819 7.740 7.797 26,823 -0.01(-0.18%)
Jul 16, 2003 7.826 7.833 7.762 7.811 50,416 +0.01(+0.18%)
Jul 15, 2003 7.690 7.819 7.690 7.797 61,089 +0.08(+1.01%)
Jul 14, 2003 7.512 7.726 7.512 7.719 36,513 +0.19(+2.46%)
Jul 11, 2003 7.655 7.690 7.512 7.534 25,278 -0.06(-0.84%)
Jul 10, 2003 7.619 7.655 7.491 7.598 31,738 -0.05(-0.65%)
Jul 09, 2003 7.099 7.826 7.049 7.648 159,675 +0.53(+7.40%)
Jul 08, 2003 7.099 7.121 7.049 7.121 131,026 +0.04(+0.50%)
Jul 07, 2003 7.078 7.092 6.907 7.085 52,242 +0.02(+0.30%)
Jul 03, 2003 7.106 7.106 7.049 7.064 12,498 -0.04(-0.60%)
Jul 02, 2003 7.064 7.114 7.049 7.106 77,239 +0.06(+0.91%)
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.