Indicators

Newmarket Corp (NY: NEU )

529.41 -4.18 (-0.78%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	17.27	17.37	17.10	17.20	86,087	-0.14(-0.82%)
Jan 29, 2004	17.62	17.62	17.18	17.34	107,854	-0.36(-2.01%)
Jan 28, 2004	17.73	17.79	17.52	17.69	74,711	-0.04(-0.20%)
Jan 27, 2004	17.73	17.80	17.59	17.73	57,578	-0.14(-0.80%)
Jan 26, 2004	17.84	17.92	17.84	17.87	79,205	+0.14(+0.80%)
Jan 23, 2004	17.92	17.92	17.70	17.73	51,399	-0.19(-1.07%)
Jan 22, 2004	18.18	18.21	17.85	17.92	144,227	-0.11(-0.63%)
Jan 21, 2004	17.45	18.19	17.41	18.04	224,978	+0.59(+3.39%)
Jan 20, 2004	17.33	17.45	17.25	17.45	127,094	+0.11(+0.66%)
Jan 16, 2004	17.23	17.37	17.16	17.33	69,234	+0.09(+0.54%)
Jan 15, 2004	17.16	17.51	17.05	17.24	82,576	+0.06(+0.37%)
Jan 14, 2004	16.77	17.60	16.77	17.18	119,511	+0.38(+2.25%)
Jan 13, 2004	16.33	16.94	16.31	16.80	135,801	+0.51(+3.15%)
Jan 12, 2004	16.10	16.34	16.03	16.29	96,339	+0.17(+1.06%)
Jan 09, 2004	16.06	16.16	15.99	16.11	93,389	+0.06(+0.35%)
Jan 08, 2004	15.65	16.06	15.65	16.06	132,852	+0.50(+3.20%)
Jan 07, 2004	15.44	15.56	15.40	15.56	93,811	+0.21(+1.39%)
Jan 06, 2004	15.81	15.94	15.13	15.35	115,017	-0.41(-2.58%)
Jan 05, 2004	15.66	16.16	15.64	15.75	96,760	+0.09(+0.59%)

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.