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 (%)
Dec 31, 2003 15.86 15.88 15.52 15.57 54,770 -0.23(-1.44%)
Dec 30, 2003 15.67 15.87 15.53 15.80 91,002 +0.14(+0.86%)
Dec 29, 2003 15.47 15.67 15.46 15.67 89,738 +0.20(+1.29%)
Dec 26, 2003 15.52 15.56 15.44 15.47 7,583 -0.04(-0.23%)
Dec 24, 2003 15.56 15.56 15.49 15.50 9,690 -0.06(-0.37%)
Dec 23, 2003 15.44 15.57 15.42 15.56 67,971 +0.14(+0.92%)
Dec 22, 2003 15.24 15.42 15.23 15.42 107,012 +0.18(+1.17%)
Dec 19, 2003 15.21 15.24 15.04 15.24 50,135 +0.03(+0.19%)
Dec 18, 2003 15.17 15.25 15.12 15.21 83,278 +0.01(+0.05%)
Dec 17, 2003 15.16 15.29 15.16 15.20 73,869 +0.01(+0.05%)
Dec 16, 2003 15.14 15.20 14.98 15.20 169,927 -0.04(-0.28%)
Dec 15, 2003 15.31 15.42 15.20 15.24 144,227 +0.09(+0.56%)
Dec 12, 2003 14.92 15.17 14.88 15.15 155,041 +0.23(+1.58%)
Dec 11, 2003 14.99 15.10 14.88 14.92 60,247 -0.04(-0.24%)
Dec 10, 2003 15.08 15.10 14.64 14.95 84,261 -0.15(-0.99%)
Dec 09, 2003 15.11 15.11 14.88 15.10 89,738 +0.01(+0.05%)
Dec 08, 2003 14.70 15.02 14.70 15.10 59,825 +0.38(+2.61%)
Dec 05, 2003 14.91 14.97 14.73 14.71 22,188 -0.28(-1.90%)
Dec 04, 2003 14.78 15.06 14.64 15.00 74,290 +0.15(+1.01%)
Dec 03, 2003 15.16 15.24 15.16 14.85 79,908 -0.15(-1.00%)
Dec 02, 2003 15.06 15.30 14.97 15.00 67,690 +0.01(+0.05%)
Dec 01, 2003 14.74 15.08 14.74 14.99 98,164 +0.46(+3.19%)
Nov 28, 2003 14.31 14.55 14.31 14.53 20,924 +0.21(+1.44%)
Nov 26, 2003 14.17 14.48 14.17 14.32 76,537 +0.09(+0.60%)
Nov 25, 2003 13.79 14.24 13.79 14.23 84,402 +0.47(+3.41%)
Nov 24, 2003 13.39 13.76 13.39 13.76 63,336 +0.47(+3.54%)
Nov 21, 2003 13.09 13.39 13.09 13.29 38,058 +0.10(+0.76%)
Nov 20, 2003 13.35 13.45 13.19 13.19 48,450 -0.20(-1.49%)
Nov 19, 2003 13.10 13.42 13.10 13.39 64,460 +0.28(+2.17%)
Nov 18, 2003 13.01 13.54 13.01 13.11 69,796 +0.15(+1.15%)
Nov 17, 2003 13.14 13.21 12.88 12.96 111,084 -0.48(-3.60%)
Nov 14, 2003 13.71 13.81 13.38 13.44 71,622 -0.03(-0.21%)
Nov 13, 2003 13.67 14.06 13.17 13.47 84,682 -0.19(-1.41%)
Nov 12, 2003 12.98 13.66 12.98 13.66 80,610 +0.66(+5.09%)
Nov 11, 2003 13.65 13.65 13.00 13.00 72,745 -0.65(-4.75%)
Nov 10, 2003 13.51 13.67 13.42 13.65 126,111 +0.30(+2.24%)
Nov 07, 2003 13.68 13.68 13.68 13.35 112,910 -0.26(-1.93%)
Nov 06, 2003 13.08 13.89 13.03 13.61 121,898 +0.56(+4.25%)
Nov 05, 2003 12.43 13.10 12.53 13.06 93,109 +0.61(+4.86%)
Nov 04, 2003 12.43 12.46 12.40 12.45 93,389 +0.04(+0.29%)
Nov 03, 2003 11.64 12.43 11.64 12.42 81,452 +0.95(+8.32%)
Oct 31, 2003 11.03 11.89 11.03 11.46 123,162 +0.67(+6.20%)
Oct 30, 2003 9.805 10.79 9.805 10.79 87,912 +0.93(+9.46%)
Oct 29, 2003 9.827 9.933 9.805 9.862 40,866 +0.02(+0.22%)
Oct 28, 2003 9.506 9.841 9.506 9.841 25,278 +0.36(+3.83%)
Oct 27, 2003 9.207 9.478 9.186 9.478 14,184 +0.31(+3.34%)
Oct 24, 2003 9.335 9.335 9.107 9.171 39,883 -0.23(-2.50%)
Oct 23, 2003 9.385 9.620 9.371 9.406 25,418 -0.01(-0.15%)
Oct 22, 2003 9.649 9.698 9.421 9.421 41,569 -0.28(-2.86%)
Oct 21, 2003 9.649 9.755 9.641 9.698 18,537 -0.01(-0.15%)
Oct 20, 2003 9.713 9.713 9.684 9.713 23,031 -0.01(-0.15%)
Oct 17, 2003 9.791 9.791 9.727 9.727 33,002 -0.04(-0.44%)
Oct 16, 2003 9.720 9.770 9.656 9.770 11,515 +0.07(+0.73%)
Oct 15, 2003 9.506 9.720 9.470 9.698 84,261 +0.21(+2.25%)
Oct 14, 2003 9.542 9.577 9.442 9.485 28,368 +0.00(+0.00%)
Oct 13, 2003 9.257 9.492 9.328 9.485 16,992 +0.23(+2.46%)
Oct 10, 2003 9.328 9.342 9.221 9.257 28,227 -0.06(-0.61%)
Oct 09, 2003 9.307 9.613 9.307 9.314 19,099 +0.01(+0.15%)
Oct 08, 2003 9.285 9.300 9.264 9.300 15,869 -0.04(-0.46%)
Oct 07, 2003 9.399 9.421 9.328 9.342 34,687 -0.07(-0.76%)
Oct 06, 2003 9.542 9.542 9.456 9.414 23,452 -0.09(-0.97%)
Oct 03, 2003 9.606 9.613 9.478 9.506 28,368 +0.00(+0.00%)
Oct 02, 2003 9.328 9.506 9.278 9.506 33,985 +0.16(+1.75%)
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.