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 (%)
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%)
Jul 01, 2003 7.099 7.099 6.772 7.042 51,399 -0.04(-0.60%)
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%)
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.