Indicators

Newmarket Corp (NY: NEU )

563.02 -1.64 (-0.29%)

Streaming Delayed Price Updated: 2:33 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	31.05	32.23	30.63	31.54	220,932	+0.87(+2.83%)
Mar 30, 2009	30.37	30.90	29.21	30.68	240,493	-1.10(-3.47%)
Mar 26, 2009	31.37	31.94	31.17	31.78	368,334	+0.66(+2.13%)
Mar 25, 2009	30.38	32.43	29.74	31.12	367,439	+1.18(+3.95%)
Mar 24, 2009	30.66	31.59	29.74	29.94	266,200	-1.58(-5.02%)
Mar 23, 2009	30.85	31.52	30.69	31.52	318,584	+3.28(+11.63%)
Mar 20, 2009	28.22	29.11	27.74	28.23	297,150	-0.21(-0.73%)
Mar 19, 2009	27.85	28.44	27.42	28.44	179,950	+1.01(+3.69%)
Mar 18, 2009	24.97	28.48	24.95	27.43	289,632	+2.26(+9.00%)
Mar 17, 2009	24.39	25.16	23.73	25.16	198,577	+0.58(+2.38%)
Mar 16, 2009	24.72	25.63	24.39	24.58	200,978	-0.01(-0.06%)
Mar 13, 2009	24.63	24.83	23.93	24.59	0	+0.02(+0.09%)
Mar 12, 2009	23.03	24.77	22.49	24.57	174,594	+1.35(+5.83%)
Mar 11, 2009	23.23	23.80	22.90	23.22	165,936	+0.22(+0.96%)
Mar 10, 2009	21.91	23.17	21.76	23.00	193,418	+1.58(+7.38%)
Mar 09, 2009	20.71	21.52	20.49	21.42	213,059	+0.38(+1.79%)
Mar 06, 2009	20.88	21.10	20.55	21.04	0	+0.16(+0.78%)
Mar 05, 2009	20.57	21.32	20.11	20.88	215,007	-0.12(-0.58%)
Mar 04, 2009	20.49	21.75	20.49	21.00	280,704	-1.29(-5.78%)

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.