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

Newmarket Corp (NY: NEU )

554.89 -4.59 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
Nov 29, 2002 4.208 4.272 4.073 4.102 8,847 -0.16(-3.68%)
Nov 27, 2002 4.272 4.272 4.223 4.258 18,537 +0.06(+1.36%)
Nov 26, 2002 4.030 4.265 4.030 4.201 35,670 +0.15(+3.69%)
Nov 25, 2002 4.037 4.094 4.030 4.052 9,970 -0.02(-0.52%)
Nov 22, 2002 3.988 4.130 3.988 4.073 14,043 +0.04(+0.88%)
Nov 21, 2002 4.130 4.158 3.959 4.037 6,881 -0.13(-3.08%)
Nov 20, 2002 4.201 4.265 4.130 4.166 14,886 +0.04(+0.86%)
Nov 19, 2002 4.094 4.130 4.094 4.130 20,784 +0.00(+0.00%)
Nov 18, 2002 4.244 4.336 4.109 4.130 15,167 -0.04(-1.02%)
Nov 15, 2002 4.272 4.272 4.102 4.173 9,970 -0.06(-1.51%)
Nov 14, 2002 3.952 4.237 3.952 4.237 29,351 +0.24(+6.06%)
Nov 13, 2002 3.988 4.123 3.988 3.995 17,975 -0.03(-0.71%)
Nov 12, 2002 3.802 4.059 3.774 4.023 12,779 +0.23(+6.00%)
Nov 11, 2002 3.931 3.931 3.290 3.795 37,355 -0.14(-3.44%)
Nov 08, 2002 4.023 4.023 3.931 3.931 24,576 -0.06(-1.43%)
Nov 07, 2002 3.667 4.023 3.667 3.988 41,428 +0.25(+6.67%)
Nov 06, 2002 3.845 3.845 3.667 3.738 26,682 -0.11(-2.78%)
Nov 05, 2002 3.603 3.952 3.567 3.845 32,721 +0.17(+4.65%)
Nov 04, 2002 3.703 3.738 3.454 3.674 66,285 -0.11(-2.82%)
Nov 01, 2002 3.389 4.016 3.389 3.781 74,571 +0.44(+13.22%)
Oct 31, 2002 3.033 3.389 3.033 3.340 57,157 +0.38(+12.74%)
Oct 30, 2002 2.378 3.190 2.378 2.962 135,239 +0.66(+28.39%)
Oct 29, 2002 2.207 2.307 2.207 2.307 2,949 +0.09(+4.18%)
Oct 28, 2002 2.207 2.215 2.207 2.215 7,021 +0.00(+0.00%)
Oct 25, 2002 2.314 2.457 2.215 2.215 8,426 -0.12(-5.18%)
Oct 24, 2002 2.307 2.336 2.215 2.336 11,094 -0.01(-0.61%)
Oct 23, 2002 2.350 2.350 2.150 2.350 33,002 -0.04(-1.49%)
Oct 22, 2002 2.813 2.813 2.385 2.385 28,929 -0.41(-14.54%)
Oct 21, 2002 2.514 2.848 2.514 2.791 32,581 +0.35(+14.29%)
Oct 18, 2002 2.378 2.442 2.378 2.442 22,750 +0.14(+5.86%)
Oct 17, 2002 2.136 2.421 2.136 2.307 16,009 +0.21(+9.83%)
Oct 16, 2002 2.122 2.222 2.101 2.101 9,690 +0.04(+1.72%)
Oct 15, 2002 2.065 2.093 2.044 2.065 21,486 +0.01(+0.69%)
Oct 14, 2002 2.058 2.058 2.051 2.051 3,370 +0.01(+0.70%)
Oct 11, 2002 2.065 2.093 2.037 2.037 29,070 -0.04(-1.72%)
Oct 10, 2002 2.058 2.072 2.008 2.072 29,632 +0.02(+1.04%)
Oct 09, 2002 2.065 2.065 1.994 2.051 13,481 -0.01(-0.69%)
Oct 08, 2002 2.065 2.065 2.065 2.065 5,617 +0.00(+0.00%)
Oct 07, 2002 2.008 2.072 2.008 2.065 252,784 +0.00(+0.00%)
Oct 04, 2002 2.079 2.136 2.065 2.065 42,832 -0.02(-1.02%)
Oct 03, 2002 2.029 2.101 2.022 2.086 46,905 +0.04(+2.09%)
Oct 02, 2002 2.044 2.044 2.044 2.044 1,263 +0.00(+0.00%)
Oct 01, 2002 2.037 2.136 2.037 2.044 111,225 -0.04(-1.71%)
Sep 30, 2002 2.008 2.079 2.008 2.079 23,031 +0.01(+0.69%)
Sep 27, 2002 1.994 2.101 1.994 2.065 9,268 +0.10(+5.07%)
Sep 26, 2002 2.143 2.143 1.965 1.965 5,196 -0.17(-8.00%)
Sep 25, 2002 1.965 2.136 1.923 2.136 17,133 +0.17(+8.70%)
Sep 24, 2002 1.965 1.965 1.958 1.965 46,624 -0.04(-1.78%)
Sep 23, 2002 2.008 2.008 2.001 2.001 24,576 -0.06(-3.10%)
Sep 20, 2002 2.037 2.129 2.029 2.065 20,503 -0.04(-1.69%)
Sep 19, 2002 2.065 2.101 2.065 2.101 17,835 +0.01(+0.34%)
Sep 18, 2002 2.029 2.115 2.029 2.093 16,571 +0.06(+2.80%)
Sep 17, 2002 2.029 2.072 2.029 2.037 5,196 -0.05(-2.39%)
Sep 16, 2002 1.923 2.093 1.923 2.086 26,682 +0.13(+6.55%)
Sep 13, 2002 2.029 2.065 1.923 1.958 7,302 -0.07(-3.51%)
Sep 12, 2002 2.001 2.058 1.958 2.029 11,234 -0.03(-1.38%)
Sep 11, 2002 2.136 2.136 2.029 2.058 7,302 -0.03(-1.37%)
Sep 10, 2002 2.186 2.215 2.086 2.086 48,450 -0.09(-4.25%)
Sep 09, 2002 2.286 2.286 2.179 2.179 9,549 -0.07(-3.16%)
Sep 06, 2002 2.336 2.407 2.243 2.250 4,353 -0.06(-2.77%)
Sep 05, 2002 2.279 2.385 2.243 2.314 4,213 -0.02(-0.91%)
Sep 04, 2002 2.279 2.336 2.279 2.336 561 +0.05(+2.18%)
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.