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

Newmarket Corp (NY: NEU )

529.41 -4.18 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2017 349.03 349.03 349.03 0 +3.96(+1.15%)
Dec 28, 2017 344.92 346.48 342.67 345.07 34,206 +0.66(+0.19%)
Dec 27, 2017 345.62 346.32 343.03 344.41 36,012 -1.87(-0.54%)
Dec 26, 2017 345.38 349.27 341.93 346.29 38,691 +0.29(+0.08%)
Dec 22, 2017 344.99 347.66 342.89 346.00 35,160 +0.43(+0.12%)
Dec 21, 2017 348.69 350.01 344.99 345.56 33,774 -3.12(-0.89%)
Dec 20, 2017 349.44 351.42 347.10 348.68 46,704 +0.10(+0.03%)
Dec 19, 2017 346.96 352.62 346.96 348.59 76,949 +0.57(+0.16%)
Dec 18, 2017 338.37 350.16 338.37 348.01 77,987 +11.38(+3.38%)
Dec 15, 2017 335.67 341.10 334.85 336.63 89,185 +1.79(+0.54%)
Dec 14, 2017 337.83 339.11 331.36 334.84 44,058 -2.50(-0.74%)
Dec 13, 2017 342.78 343.59 337.22 337.33 41,488 -5.12(-1.49%)
Dec 12, 2017 341.96 345.94 341.92 342.45 29,041 +1.31(+0.38%)
Dec 11, 2017 337.86 344.44 336.62 341.14 50,961 +1.76(+0.52%)
Dec 08, 2017 344.70 347.60 338.54 339.38 48,277 -4.03(-1.17%)
Dec 07, 2017 340.41 344.15 339.49 343.41 36,984 +2.31(+0.68%)
Dec 06, 2017 342.50 345.52 339.58 341.10 43,477 -4.30(-1.25%)
Dec 05, 2017 349.87 350.17 343.76 345.40 34,301 -5.19(-1.48%)
Dec 04, 2017 348.41 357.57 348.41 350.60 39,474 +3.81(+1.10%)
Dec 01, 2017 349.94 349.94 345.44 346.79 38,449 -3.40(-0.97%)
Nov 30, 2017 350.55 352.06 347.03 350.19 49,148 +0.52(+0.15%)
Nov 29, 2017 345.40 351.51 343.55 349.67 30,717 +3.26(+0.94%)
Nov 28, 2017 347.00 348.44 345.35 346.41 40,550 -0.07(-0.02%)
Nov 27, 2017 345.13 347.48 343.36 346.48 48,010 +1.61(+0.47%)
Nov 24, 2017 344.07 345.24 342.79 344.87 19,032 +2.31(+0.67%)
Nov 22, 2017 342.74 345.57 341.45 342.56 29,683 -1.28(-0.37%)
Nov 21, 2017 345.67 347.43 341.94 343.84 46,534 -1.29(-0.37%)
Nov 20, 2017 343.16 345.73 341.71 345.12 35,898 +1.96(+0.57%)
Nov 17, 2017 341.02 345.27 338.03 343.17 38,690 +2.18(+0.64%)
Nov 16, 2017 341.07 344.14 334.75 340.99 62,570 +0.84(+0.25%)
Nov 15, 2017 342.71 344.01 337.48 340.15 48,162 -3.67(-1.07%)
Nov 14, 2017 345.03 346.19 343.13 343.82 23,882 -1.61(-0.47%)
Nov 13, 2017 343.83 347.36 342.30 345.43 33,880 +0.07(+0.02%)
Nov 10, 2017 343.94 346.78 343.94 345.36 31,942 +1.09(+0.32%)
Nov 09, 2017 347.21 348.99 343.55 344.27 33,444 -3.57(-1.03%)
Nov 08, 2017 350.83 350.92 346.72 347.84 16,837 -2.57(-0.73%)
Nov 07, 2017 349.86 351.85 348.43 350.41 26,230 -0.03(-0.01%)
Nov 06, 2017 346.76 351.63 346.76 350.43 37,905 +3.41(+0.98%)
Nov 03, 2017 351.33 352.78 344.91 347.02 46,604 -4.63(-1.32%)
Nov 02, 2017 354.64 355.12 350.27 351.66 25,144 -3.19(-0.90%)
Nov 01, 2017 350.96 354.98 350.07 354.85 42,713 +4.77(+1.36%)
Oct 31, 2017 348.33 351.35 348.33 350.07 37,197 +0.82(+0.24%)
Oct 30, 2017 350.02 352.99 348.61 349.25 42,863 -2.52(-0.72%)
Oct 27, 2017 356.61 356.61 347.81 351.77 44,645 -4.79(-1.34%)
Oct 26, 2017 355.85 362.65 334.03 356.56 126,133 -13.63(-3.68%)
Oct 25, 2017 375.88 375.88 368.27 370.19 29,404 -5.22(-1.39%)
Oct 24, 2017 374.85 375.50 372.31 375.41 20,589 +1.33(+0.36%)
Oct 23, 2017 377.73 377.73 372.23 374.08 28,198 -3.34(-0.88%)
Oct 20, 2017 373.96 378.59 373.96 377.42 19,936 +0.73(+0.19%)
Oct 19, 2017 374.15 377.13 373.27 376.69 19,691 +0.23(+0.06%)
Oct 18, 2017 376.49 377.80 373.74 376.46 19,345 +0.31(+0.08%)
Oct 17, 2017 375.35 377.29 372.34 376.15 19,470 +0.58(+0.15%)
Oct 16, 2017 378.59 379.23 375.19 375.57 23,893 -1.70(-0.45%)
Oct 13, 2017 379.32 379.32 376.53 377.27 23,943 -0.61(-0.16%)
Oct 12, 2017 376.60 378.46 375.39 377.89 35,272 +1.51(+0.40%)
Oct 11, 2017 376.53 376.82 375.41 376.37 18,225 +0.38(+0.10%)
Oct 10, 2017 375.88 376.00 373.74 376.00 17,513 +1.70(+0.45%)
Oct 09, 2017 378.38 378.38 373.07 374.30 23,658 -3.67(-0.97%)
Oct 06, 2017 377.14 377.97 375.21 377.97 18,562 +0.45(+0.12%)
Oct 05, 2017 377.58 379.00 375.59 377.53 16,761 +1.56(+0.41%)
Oct 04, 2017 379.89 379.89 372.26 375.97 37,538 -3.37(-0.89%)
Oct 03, 2017 375.50 379.47 374.23 379.34 35,350 +4.31(+1.15%)
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.