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

Newmarket Corp (NY: NEU )

540.12 -13.86 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2013 208.98 211.01 204.94 207.68 65,750 -1.02(-0.49%)
Jan 30, 2013 212.08 214.85 207.56 208.70 134,480 -3.35(-1.58%)
Jan 29, 2013 219.68 220.31 202.29 212.05 352,948 -14.70(-6.48%)
Jan 28, 2013 233.91 233.91 223.84 226.75 147,671 -6.47(-2.77%)
Jan 25, 2013 233.95 234.65 231.99 233.22 69,930 +1.24(+0.53%)
Jan 24, 2013 230.63 235.36 229.93 231.98 65,695 +1.23(+0.53%)
Jan 23, 2013 234.90 236.93 230.72 230.75 88,706 -3.78(-1.61%)
Jan 22, 2013 230.82 234.60 230.70 234.54 44,662 +4.04(+1.75%)
Jan 18, 2013 229.63 231.70 228.18 230.50 39,680 +1.30(+0.57%)
Jan 17, 2013 225.40 230.07 225.40 229.20 54,269 +4.86(+2.17%)
Jan 16, 2013 226.88 226.88 222.68 224.34 50,847 -1.90(-0.84%)
Jan 15, 2013 220.23 227.18 221.74 226.24 101,365 +4.50(+2.03%)
Jan 14, 2013 224.15 224.59 220.84 221.74 56,835 -2.03(-0.91%)
Jan 11, 2013 223.17 224.31 220.00 223.76 30,596 +1.03(+0.46%)
Jan 10, 2013 222.97 224.49 220.69 222.74 94,118 +1.76(+0.80%)
Jan 09, 2013 220.69 222.36 220.16 220.98 23,277 +1.09(+0.50%)
Jan 08, 2013 221.04 222.15 218.94 219.89 53,648 -1.22(-0.55%)
Jan 07, 2013 219.96 222.30 217.39 221.11 44,414 +0.37(+0.17%)
Jan 04, 2013 219.64 221.79 219.25 220.74 94,282 +1.59(+0.72%)
Jan 03, 2013 221.96 223.12 218.67 219.15 113,390 -2.46(-1.11%)
Jan 02, 2013 221.09 221.61 213.41 221.61 152,367 +8.20(+3.84%)
Dec 31, 2012 212.80 215.14 212.39 213.41 81,887 +0.64(+0.30%)
Dec 28, 2012 213.61 214.77 212.29 212.77 37,293 -1.65(-0.77%)
Dec 27, 2012 214.04 215.02 211.80 214.41 53,951 +0.55(+0.26%)
Dec 26, 2012 215.31 216.33 213.21 213.86 53,360 -1.36(-0.63%)
Dec 24, 2012 215.27 215.99 213.90 215.22 24,907 +0.82(+0.38%)
Dec 21, 2012 212.00 215.77 212.00 214.40 179,703 -0.29(-0.14%)
Dec 20, 2012 213.42 215.68 211.91 214.69 101,858 +0.98(+0.46%)
Dec 19, 2012 217.27 218.57 213.71 213.71 118,543 -3.49(-1.61%)
Dec 18, 2012 219.50 219.50 216.19 217.20 130,925 -0.45(-0.21%)
Dec 17, 2012 218.35 218.35 215.36 217.65 99,010 -0.48(-0.22%)
Dec 14, 2012 217.76 219.29 215.78 218.13 112,890 +0.38(+0.18%)
Dec 13, 2012 220.42 221.83 215.44 217.75 113,225 -3.12(-1.41%)
Dec 12, 2012 225.26 225.26 220.26 220.87 90,986 -2.56(-1.14%)
Dec 11, 2012 225.79 228.41 221.55 223.42 132,577 -0.41(-0.18%)
Dec 10, 2012 223.98 225.31 222.59 223.83 84,869 -0.16(-0.07%)
Dec 07, 2012 223.64 225.83 221.11 223.99 52,231 +1.88(+0.85%)
Dec 06, 2012 219.35 225.40 218.38 222.11 83,289 +1.54(+0.70%)
Dec 05, 2012 219.60 221.25 217.97 220.57 103,554 +2.76(+1.27%)
Dec 04, 2012 215.44 217.81 214.33 217.81 95,410 +2.44(+1.13%)
Nov 30, 2012 216.71 216.71 213.93 215.37 75,683 -1.45(-0.67%)
Nov 29, 2012 219.59 219.59 214.43 216.82 87,906 -2.77(-1.26%)
Nov 28, 2012 214.08 219.96 212.59 219.59 146,782 +5.52(+2.58%)
Nov 27, 2012 208.16 217.58 202.10 214.07 196,045 +6.44(+3.10%)
Nov 26, 2012 206.38 207.94 204.97 207.64 25,705 +1.47(+0.71%)
Nov 23, 2012 204.53 206.39 203.73 206.17 37,340 +2.98(+1.47%)
Nov 21, 2012 204.73 205.99 201.57 203.19 93,276 -1.33(-0.65%)
Nov 20, 2012 204.58 205.49 201.60 204.52 53,525 -0.19(-0.10%)
Nov 19, 2012 198.22 204.71 198.22 204.71 92,882 +8.09(+4.12%)
Nov 16, 2012 196.15 197.96 194.11 196.62 40,191 +0.86(+0.44%)
Nov 15, 2012 197.23 198.56 193.67 195.76 53,257 -1.18(-0.60%)
Nov 14, 2012 201.17 201.17 196.41 196.94 53,473 -4.56(-2.26%)
Nov 13, 2012 199.24 203.82 199.24 201.50 72,138 +1.31(+0.66%)
Nov 12, 2012 201.82 204.45 199.46 200.19 29,178 -0.87(-0.43%)
Nov 09, 2012 203.26 204.41 200.11 201.05 83,254 -3.58(-1.75%)
Nov 08, 2012 203.86 206.82 202.91 204.63 85,043 +0.09(+0.04%)
Nov 07, 2012 204.00 205.65 202.63 204.54 60,908 -2.19(-1.06%)
Nov 06, 2012 205.75 208.03 203.09 206.74 110,292 +3.12(+1.53%)
Nov 05, 2012 205.10 206.07 199.58 203.62 166,474 -18.94(-8.51%)
Nov 02, 2012 225.61 225.61 221.17 222.55 129,091 -2.62(-1.16%)
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.