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

Newmarket Corp (NY: NEU )

551.15 -5.76 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2003 5.917 6.380 5.910 6.380 41,288 +0.46(+7.82%)
Feb 27, 2003 5.618 5.924 5.618 5.917 9,128 +0.23(+4.00%)
Feb 26, 2003 5.768 5.853 5.483 5.689 21,346 -0.14(-2.44%)
Feb 25, 2003 6.003 6.010 5.682 5.832 19,380 -0.16(-2.73%)
Feb 24, 2003 5.875 6.053 5.768 5.996 24,997 +0.01(+0.12%)
Feb 21, 2003 5.910 6.053 5.732 5.988 32,581 +0.08(+1.33%)
Feb 20, 2003 5.867 5.946 5.825 5.910 17,273 +0.11(+1.84%)
Feb 19, 2003 5.796 6.031 5.718 5.803 28,368 +0.00(+0.00%)
Feb 18, 2003 5.661 5.803 5.661 5.803 8,566 +0.07(+1.24%)
Feb 14, 2003 5.875 5.974 5.732 5.732 42,692 -0.14(-2.42%)
Feb 13, 2003 5.625 5.910 5.590 5.875 35,811 +0.18(+3.13%)
Feb 12, 2003 5.647 5.697 5.597 5.697 22,750 +0.10(+1.78%)
Feb 11, 2003 5.483 5.597 5.483 5.597 57,438 +0.04(+0.77%)
Feb 10, 2003 5.554 5.689 5.412 5.554 23,312 -0.07(-1.27%)
Feb 07, 2003 5.647 5.789 5.540 5.625 17,273 -0.01(-0.13%)
Feb 06, 2003 5.697 5.697 5.490 5.632 33,564 -0.13(-2.22%)
Feb 05, 2003 5.056 5.768 5.056 5.761 48,169 +0.67(+13.15%)
Feb 04, 2003 4.913 5.127 4.906 5.091 16,992 +0.11(+2.14%)
Feb 03, 2003 4.956 5.098 4.942 4.984 7,864 +0.05(+1.01%)
Jan 31, 2003 4.707 4.935 4.628 4.935 31,738 +0.22(+4.68%)
Jan 30, 2003 4.757 4.771 4.664 4.714 13,200 -0.06(-1.19%)
Jan 29, 2003 4.992 4.992 4.771 4.771 19,801 -0.25(-4.96%)
Jan 28, 2003 5.098 5.120 4.913 5.020 10,954 -0.05(-0.98%)
Jan 27, 2003 5.127 5.191 5.070 5.070 14,886 -0.12(-2.33%)
Jan 24, 2003 5.162 5.191 5.077 5.191 11,515 +0.06(+1.11%)
Jan 23, 2003 5.255 5.255 5.113 5.134 16,150 -0.19(-3.61%)
Jan 22, 2003 5.483 5.504 5.326 5.326 26,823 -0.16(-2.98%)
Jan 21, 2003 5.376 5.497 5.269 5.490 18,116 +0.22(+4.19%)
Jan 17, 2003 5.198 5.269 5.198 5.269 9,409 +0.04(+0.68%)
Jan 16, 2003 5.084 5.234 5.084 5.234 22,048 +0.08(+1.52%)
Jan 15, 2003 5.540 5.540 5.006 5.155 58,842 -0.44(-7.89%)
Jan 14, 2003 5.746 5.746 5.554 5.597 70,920 -0.19(-3.20%)
Jan 13, 2003 5.882 5.939 5.746 5.782 39,743 -0.13(-2.17%)
Jan 10, 2003 6.202 6.202 5.875 5.910 44,939 -0.22(-3.60%)
Jan 09, 2003 6.124 6.231 6.088 6.131 47,607 -0.01(-0.12%)
Jan 08, 2003 5.917 6.195 5.917 6.138 69,656 +0.19(+3.23%)
Jan 07, 2003 5.697 6.081 5.697 5.946 54,208 +0.18(+3.09%)
Jan 06, 2003 5.305 5.768 5.305 5.768 32,019 +0.53(+10.05%)
Jan 03, 2003 4.963 5.526 4.963 5.241 36,232 +0.31(+6.20%)
Jan 02, 2003 4.628 4.970 4.607 4.935 55,050 +0.31(+6.78%)
Dec 31, 2002 4.401 4.621 4.351 4.621 23,312 +0.24(+5.53%)
Dec 30, 2002 4.201 4.379 4.201 4.379 19,941 +0.18(+4.24%)
Dec 27, 2002 4.201 4.230 4.130 4.201 10,111 -0.04(-0.84%)
Dec 26, 2002 4.130 4.308 4.123 4.237 28,648 +0.14(+3.48%)
Dec 24, 2002 4.094 4.109 4.094 4.094 7,021 +0.00(+0.00%)
Dec 23, 2002 4.102 4.130 4.094 4.094 11,375 -0.02(-0.52%)
Dec 20, 2002 4.166 4.166 4.102 4.116 12,358 +0.03(+0.70%)
Dec 19, 2002 4.073 4.166 4.066 4.087 14,184 +0.01(+0.17%)
Dec 18, 2002 4.237 4.237 4.080 4.080 13,903 -0.14(-3.37%)
Dec 17, 2002 4.251 4.308 4.215 4.223 51,259 -0.03(-0.67%)
Dec 16, 2002 4.130 4.258 4.130 4.251 7,302 +0.09(+2.05%)
Dec 13, 2002 4.144 4.201 4.144 4.166 8,004 +0.04(+0.86%)
Dec 12, 2002 4.215 4.215 4.094 4.130 34,125 -0.13(-3.01%)
Dec 11, 2002 4.201 4.272 4.144 4.258 12,077 -0.01(-0.33%)
Dec 10, 2002 4.237 4.272 4.137 4.272 33,283 +0.14(+3.45%)
Dec 09, 2002 4.180 4.251 4.130 4.130 14,043 -0.07(-1.69%)
Dec 06, 2002 4.130 4.201 4.037 4.201 8,426 +0.09(+2.08%)
Dec 05, 2002 4.094 4.116 4.037 4.116 52,944 -0.01(-0.34%)
Dec 04, 2002 4.137 4.166 4.130 4.130 6,179 -0.04(-1.02%)
Dec 03, 2002 4.094 4.201 4.087 4.173 13,341 +0.08(+1.91%)
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.