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

Newmarket Corp (NY: NEU )

526.92 -8.18 (-1.53%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 30, 2003 7.115 7.122 7.044 7.101 44,370 +0.03(+0.40%)
Apr 29, 2003 7.115 7.122 7.072 7.072 49,003 -0.05(-0.70%)
Apr 28, 2003 7.108 7.143 7.051 7.122 82,562 +0.00(+0.00%)
Apr 25, 2003 7.115 7.122 7.058 7.122 49,846 +0.00(+0.00%)
Apr 24, 2003 7.122 7.136 7.079 7.122 120,052 +0.00(+0.00%)
Apr 23, 2003 7.115 7.122 6.915 7.122 90,846 +0.05(+0.70%)
Apr 22, 2003 7.036 7.115 7.015 7.072 92,812 +0.03(+0.40%)
Apr 21, 2003 6.944 7.158 6.944 7.044 105,870 +0.06(+0.92%)
Apr 17, 2003 6.994 7.015 6.816 6.979 24,572 -0.05(-0.71%)
Apr 16, 2003 7.058 7.086 6.965 7.029 10,250 +0.02(+0.30%)
Apr 15, 2003 7.051 7.051 6.908 7.008 19,517 +0.01(+0.10%)
Apr 14, 2003 6.930 7.008 6.880 7.001 13,619 +0.02(+0.31%)
Apr 11, 2003 6.823 6.979 6.823 6.979 34,822 +0.09(+1.34%)
Apr 10, 2003 6.766 6.887 6.723 6.887 58,692 +0.08(+1.15%)
Apr 09, 2003 6.837 6.908 6.766 6.809 22,185 -0.04(-0.62%)
Apr 08, 2003 6.837 6.944 6.766 6.851 44,370 -0.02(-0.31%)
Apr 07, 2003 7.086 7.093 6.730 6.873 41,842 -0.19(-2.62%)
Apr 04, 2003 7.108 7.122 7.058 7.058 39,455 -0.02(-0.30%)
Apr 03, 2003 7.115 7.115 6.994 7.079 29,907 -0.04(-0.50%)
Apr 02, 2003 7.072 7.122 6.951 7.115 69,784 +0.09(+1.32%)
Apr 01, 2003 7.022 7.022 6.944 7.022 28,643 +0.00(+0.00%)
Mar 31, 2003 7.051 7.051 6.979 7.022 34,541 +0.00(+0.00%)
Mar 28, 2003 7.051 7.051 6.809 7.022 19,376 -0.03(-0.40%)
Mar 27, 2003 6.723 7.051 6.552 7.051 63,466 +0.26(+3.77%)
Mar 26, 2003 6.908 7.051 6.716 6.794 21,623 -0.06(-0.83%)
Mar 25, 2003 6.552 6.851 6.552 6.851 8,143 +0.24(+3.55%)
Mar 24, 2003 6.695 6.766 6.474 6.616 25,695 -0.16(-2.42%)
Mar 21, 2003 6.702 6.873 6.695 6.780 73,294 +0.01(+0.21%)
Mar 20, 2003 6.908 6.908 6.702 6.766 26,397 -0.07(-1.04%)
Mar 19, 2003 7.051 7.051 6.752 6.837 33,839 -0.21(-3.03%)
Mar 18, 2003 7.015 7.051 6.908 7.051 35,383 +0.07(+1.02%)
Mar 17, 2003 6.923 6.979 6.908 6.979 33,137 +0.09(+1.34%)
Mar 14, 2003 6.887 6.908 6.766 6.887 110,223 +0.05(+0.73%)
Mar 13, 2003 6.517 6.837 6.495 6.837 54,760 +0.11(+1.69%)
Mar 12, 2003 6.723 6.801 6.638 6.723 25,133 -0.04(-0.63%)
Mar 11, 2003 6.873 6.873 6.709 6.766 29,065 -0.10(-1.45%)
Mar 10, 2003 6.552 6.873 6.552 6.866 46,195 +0.18(+2.66%)
Mar 07, 2003 6.987 6.987 6.410 6.687 29,767 -0.33(-4.67%)
Mar 06, 2003 7.015 7.079 6.972 7.015 31,873 -0.07(-1.01%)
Mar 05, 2003 6.979 7.115 6.837 7.086 108,117 +0.01(+0.20%)
Mar 04, 2003 7.101 7.464 7.036 7.072 110,784 +0.02(+0.30%)
Mar 03, 2003 6.381 7.115 6.381 7.051 120,473 +0.67(+10.49%)
Feb 28, 2003 5.918 6.381 5.911 6.381 41,281 +0.46(+7.82%)
Feb 27, 2003 5.619 5.925 5.619 5.918 9,126 +0.23(+4.00%)
Feb 26, 2003 5.769 5.854 5.484 5.690 21,342 -0.14(-2.44%)
Feb 25, 2003 6.004 6.011 5.683 5.833 19,376 -0.16(-2.73%)
Feb 24, 2003 5.876 6.054 5.769 5.997 24,993 +0.01(+0.12%)
Feb 21, 2003 5.911 6.054 5.733 5.990 32,575 +0.08(+1.33%)
Feb 20, 2003 5.868 5.947 5.826 5.911 17,270 +0.11(+1.84%)
Feb 19, 2003 5.797 6.032 5.719 5.804 28,363 +0.00(+0.00%)
Feb 18, 2003 5.662 5.804 5.662 5.804 8,565 +0.07(+1.24%)
Feb 14, 2003 5.876 5.975 5.733 5.733 42,685 -0.14(-2.42%)
Feb 13, 2003 5.626 5.911 5.591 5.876 35,804 +0.18(+3.13%)
Feb 12, 2003 5.648 5.698 5.598 5.698 22,746 +0.10(+1.78%)
Feb 11, 2003 5.484 5.598 5.484 5.598 57,428 +0.04(+0.77%)
Feb 10, 2003 5.555 5.690 5.413 5.555 23,308 -0.07(-1.27%)
Feb 07, 2003 5.648 5.790 5.541 5.626 17,270 -0.01(-0.13%)
Feb 06, 2003 5.698 5.698 5.491 5.633 33,558 -0.13(-2.23%)
Feb 05, 2003 5.057 5.769 5.057 5.762 48,161 +0.67(+13.15%)
Feb 04, 2003 4.914 5.128 4.907 5.092 16,989 +0.11(+2.14%)
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.