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, 2002 2.257 2.385 2.257 2.257 12,498 +0.01(+0.32%)
Jul 30, 2002 2.229 2.314 2.172 2.250 12,779 +0.01(+0.32%)
Jul 29, 2002 2.207 2.257 2.143 2.243 16,431 +0.04(+1.61%)
Jul 26, 2002 2.179 2.207 2.179 2.207 3,089 -0.04(-1.59%)
Jul 25, 2002 2.207 2.385 2.150 2.243 47,467 -0.21(-8.43%)
Jul 24, 2002 2.706 2.706 2.314 2.450 55,612 -0.26(-9.47%)
Jul 23, 2002 2.905 2.941 2.706 2.706 23,171 -0.21(-7.32%)
Jul 22, 2002 3.026 3.204 2.919 2.919 33,564 -0.07(-2.38%)
Jul 19, 2002 2.919 3.026 2.919 2.991 37,917 +0.14(+5.00%)
Jul 17, 2002 2.884 2.884 2.784 2.848 3,370 +0.04(+1.27%)
Jul 12, 2002 2.749 2.855 2.749 2.813 12,358 -0.01(-0.25%)
Jul 11, 2002 2.905 2.962 2.820 2.820 27,244 -0.14(-4.58%)
Jul 10, 2002 2.955 3.026 2.848 2.955 23,452 -0.07(-2.35%)
Jul 09, 2002 2.991 3.026 2.991 3.026 13,341 +0.17(+5.99%)
Jul 08, 2002 2.919 2.919 2.855 2.855 16,852 -0.14(-4.52%)
Jul 05, 2002 2.506 2.991 2.506 2.991 28,087 +0.39(+15.07%)
Jul 04, 2002 2.499 2.606 2.492 2.599 5,898 +0.00(+0.00%)
Jul 03, 2002 2.499 2.606 2.492 2.599 5,898 +0.08(+3.11%)
Jul 02, 2002 2.571 2.620 2.385 2.521 39,041 +0.02(+0.85%)
Jul 01, 2002 0.5341 2.635 2.457 2.499 33,283 -0.46(-15.42%)
Jun 27, 2002 3.062 3.169 2.955 2.955 9,296 -0.25(-7.78%)
Jun 26, 2002 3.062 3.276 2.991 3.204 11,543 +0.11(+3.45%)
Jun 25, 2002 3.133 3.382 3.098 3.098 2,640 -0.11(-3.33%)
Jun 21, 2002 3.169 3.204 3.169 3.204 6,825 -0.04(-1.10%)
Jun 20, 2002 3.560 3.560 3.204 3.240 5,252 -0.07(-2.15%)
Jun 19, 2002 3.525 3.525 3.240 3.311 5,055 -0.28(-7.92%)
Jun 18, 2002 3.632 3.632 3.489 3.596 7,190 +0.04(+1.00%)
Jun 17, 2002 3.560 3.810 3.454 3.560 34,687 +0.11(+3.09%)
Jun 14, 2002 3.525 3.525 3.382 3.454 3,454 -0.04(-1.02%)
Jun 12, 2002 3.382 3.525 3.240 3.489 1,039 +0.00(+0.00%)
Jun 11, 2002 3.454 3.525 3.454 3.489 5,168 +0.07(+2.08%)
Jun 10, 2002 3.240 3.489 3.240 3.418 8,622 -0.07(-2.04%)
Jun 07, 2002 3.489 3.560 3.454 3.489 9,072 +0.11(+3.16%)
Jun 06, 2002 3.382 3.560 3.240 3.382 18,312 -0.07(-2.06%)
Jun 05, 2002 3.240 3.525 3.240 3.454 6,797 -0.28(-7.62%)
May 31, 2002 3.560 3.845 3.382 3.738 25,868 +0.61(+19.32%)
May 28, 2002 3.204 3.240 3.062 3.133 19,155 -0.04(-1.12%)
May 27, 2002 3.204 3.382 3.133 3.169 35,221 +0.00(+0.00%)
May 24, 2002 3.204 3.382 3.133 3.169 35,221 -0.04(-1.11%)
May 23, 2002 3.347 3.560 3.204 3.204 49,517 -0.25(-7.22%)
May 22, 2002 3.347 3.454 3.311 3.454 11,656 +0.11(+3.19%)
May 21, 2002 3.454 3.454 3.276 3.347 6,909 -0.14(-4.08%)
May 20, 2002 3.881 3.881 3.347 3.489 12,105 -0.14(-3.92%)
May 17, 2002 3.667 3.845 3.632 3.632 7,808 -0.04(-0.97%)
May 16, 2002 3.952 3.952 3.667 3.667 143,244 -0.21(-5.50%)
May 15, 2002 3.632 3.988 3.632 3.881 17,863 +0.21(+5.83%)
May 14, 2002 3.560 3.845 3.418 3.667 15,504 +0.00(+0.00%)
May 13, 2002 3.916 3.916 3.667 3.667 14,352 -0.04(-0.96%)
May 10, 2002 3.276 3.952 3.276 3.703 12,976 +0.46(+14.29%)
May 09, 2002 3.632 3.632 3.204 3.240 6,993 -0.61(-15.74%)
May 08, 2002 3.382 3.916 3.382 3.845 17,751 +0.28(+8.00%)
May 07, 2002 3.738 3.881 3.311 3.560 33,423 +0.04(+1.01%)
May 06, 2002 3.916 4.130 3.204 3.525 52,242 -0.43(-10.81%)
May 03, 2002 4.094 4.166 3.916 3.952 14,464 -0.25(-5.93%)
May 02, 2002 4.272 4.379 4.201 4.201 35,839 -0.07(-1.67%)
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.