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

Newmarket Corp (NY: NEU )

546.89 +7.37 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2015 339.48 342.25 328.47 335.69 135,077 -3.63(-1.07%)
Jul 30, 2015 349.79 349.79 338.05 339.31 132,075 -13.40(-3.80%)
Jul 29, 2015 375.77 375.77 349.03 352.72 258,200 -35.38(-9.12%)
Jul 28, 2015 376.77 389.31 375.73 388.10 80,031 +12.50(+3.33%)
Jul 27, 2015 375.36 377.63 375.10 375.60 74,252 -1.19(-0.32%)
Jul 24, 2015 380.97 381.57 375.87 376.79 39,374 -1.49(-0.39%)
Jul 23, 2015 379.75 383.02 377.47 378.29 42,875 -1.18(-0.31%)
Jul 22, 2015 380.29 383.36 378.98 379.47 41,981 -0.67(-0.18%)
Jul 21, 2015 381.92 381.92 376.24 380.13 38,658 -1.75(-0.46%)
Jul 20, 2015 380.05 383.20 380.05 381.89 31,468 +2.29(+0.60%)
Jul 17, 2015 384.04 384.04 375.61 379.60 42,035 -4.01(-1.05%)
Jul 16, 2015 382.12 384.14 379.82 383.61 31,132 +3.78(+1.00%)
Jul 15, 2015 382.52 382.52 378.10 379.83 40,338 -2.59(-0.68%)
Jul 14, 2015 381.93 382.45 379.90 382.42 13,024 +1.19(+0.31%)
Jul 13, 2015 379.82 382.77 378.29 381.23 45,531 +2.68(+0.71%)
Jul 10, 2015 378.13 379.78 376.52 378.56 26,794 +4.41(+1.18%)
Jul 09, 2015 379.05 379.05 373.29 374.15 53,340 -1.45(-0.39%)
Jul 08, 2015 373.83 379.39 373.83 375.60 84,750 -2.01(-0.53%)
Jul 07, 2015 376.47 378.59 374.55 377.61 41,062 -0.04(-0.01%)
Jul 06, 2015 374.78 378.08 373.91 377.65 41,252 -0.22(-0.06%)
Jul 02, 2015 379.65 377.87 377.87 377.87 43,362 +0.39(+0.10%)
Jul 01, 2015 377.20 379.75 373.53 377.48 58,066 +2.82(+0.75%)
Jun 30, 2015 378.98 381.49 374.59 374.66 86,355 -1.93(-0.51%)
Jun 29, 2015 382.77 384.55 376.36 376.60 36,352 -9.12(-2.36%)
Jun 26, 2015 385.11 388.25 383.56 385.71 61,501 +1.24(+0.32%)
Jun 25, 2015 382.35 384.72 377.31 384.47 52,178 +0.46(+0.12%)
Jun 24, 2015 388.00 388.00 383.30 384.02 23,193 -3.30(-0.85%)
Jun 23, 2015 390.74 390.77 386.25 387.32 39,459 -1.41(-0.36%)
Jun 22, 2015 391.42 391.42 385.94 388.73 42,792 -1.76(-0.45%)
Jun 19, 2015 390.78 392.38 388.89 390.49 41,505 +0.84(+0.22%)
Jun 18, 2015 385.97 391.22 385.97 389.65 46,755 +5.21(+1.35%)
Jun 17, 2015 383.28 387.51 381.76 384.44 23,469 +0.59(+0.15%)
Jun 16, 2015 379.78 387.69 378.18 383.85 59,922 +3.21(+0.84%)
Jun 15, 2015 386.07 387.50 380.15 380.63 50,990 -7.81(-2.01%)
Jun 12, 2015 390.75 390.75 386.39 388.44 31,935 -2.95(-0.75%)
Jun 11, 2015 389.67 393.23 388.16 391.38 47,237 +2.41(+0.62%)
Jun 10, 2015 385.76 389.16 385.76 388.97 38,457 +5.30(+1.38%)
Jun 09, 2015 380.51 384.64 380.51 383.67 22,386 +1.27(+0.33%)
Jun 08, 2015 382.95 385.53 382.39 382.40 19,628 -0.98(-0.25%)
Jun 05, 2015 384.78 387.71 381.58 383.38 51,018 -3.05(-0.79%)
Jun 04, 2015 387.04 389.79 385.33 386.43 48,563 -3.91(-1.00%)
Jun 03, 2015 386.13 390.43 385.50 390.34 35,340 +5.06(+1.31%)
Jun 02, 2015 384.92 385.99 382.63 385.29 44,832 -1.35(-0.35%)
Jun 01, 2015 396.44 406.65 379.83 386.64 52,851 -0.79(-0.20%)
May 29, 2015 387.30 388.80 383.94 387.43 42,251 +0.50(+0.13%)
May 28, 2015 386.33 387.62 383.91 386.93 27,218 +1.13(+0.29%)
May 27, 2015 381.46 387.36 381.46 385.80 25,813 +4.60(+1.21%)
May 26, 2015 382.86 384.91 378.95 381.19 83,203 -3.71(-0.96%)
May 22, 2015 387.00 384.91 384.91 384.91 25,431 -1.61(-0.42%)
May 21, 2015 386.61 387.99 386.51 386.51 39,411 -0.29(-0.08%)
May 20, 2015 388.45 389.51 386.80 386.81 17,546 -1.45(-0.37%)
May 19, 2015 387.70 388.48 385.59 388.25 25,510 -0.19(-0.05%)
May 18, 2015 386.41 390.35 380.01 388.44 45,847 -0.13(-0.03%)
May 15, 2015 387.09 388.93 383.06 388.57 40,631 +1.70(+0.44%)
May 14, 2015 386.63 388.00 381.68 386.88 30,608 +4.37(+1.14%)
May 13, 2015 379.57 383.22 379.57 382.51 29,185 +1.89(+0.50%)
May 12, 2015 382.45 382.88 377.83 380.62 38,639 -2.91(-0.76%)
May 11, 2015 386.43 387.01 382.25 383.53 48,301 -2.11(-0.55%)
May 08, 2015 387.09 387.92 383.15 385.64 63,993 +1.08(+0.28%)
May 07, 2015 384.70 386.41 381.61 384.56 58,459 +0.01(+0.00%)
May 06, 2015 381.51 395.37 381.51 384.55 41,305 +3.75(+0.98%)
May 05, 2015 381.96 388.76 378.12 380.81 26,428 -2.69(-0.70%)
May 04, 2015 384.27 385.40 381.25 383.50 63,634 +1.95(+0.51%)
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.