Skip to main content

Newmarket Corp (NY: NEU )

553.98 +5.94 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 347.19 348.97 345.47 347.57 42,920 +0.99(+0.29%)
Jan 30, 2018 345.88 345.88 345.88 346.58 30,476 -1.27(-0.36%)
Jan 29, 2018 348.80 352.11 346.83 347.85 34,284 -2.34(-0.67%)
Jan 26, 2018 350.58 350.87 349.05 350.19 27,181 -0.58(-0.16%)
Jan 25, 2018 350.56 352.04 346.97 350.77 24,581 +1.97(+0.56%)
Jan 24, 2018 348.73 349.92 346.29 348.80 21,521 +1.25(+0.36%)
Jan 23, 2018 346.10 348.57 345.34 347.55 34,102 +1.16(+0.34%)
Jan 22, 2018 348.71 349.53 346.05 346.39 22,393 -2.61(-0.75%)
Jan 19, 2018 347.12 349.51 345.45 349.00 26,082 +1.98(+0.57%)
Jan 18, 2018 348.41 352.11 346.87 347.02 39,423 -1.77(-0.51%)
Jan 17, 2018 351.58 351.62 348.10 348.79 27,273 -1.36(-0.39%)
Jan 16, 2018 348.36 352.54 347.02 350.14 56,836 +2.54(+0.73%)
Jan 12, 2018 347.61 347.61 347.61 0 -1.37(-0.39%)
Jan 11, 2018 347.65 352.10 344.01 348.98 35,509 +2.68(+0.78%)
Jan 10, 2018 346.63 351.17 345.65 346.29 27,435 -1.51(-0.44%)
Jan 09, 2018 351.55 351.55 346.38 347.81 32,018 -3.33(-0.95%)
Jan 08, 2018 350.78 352.62 347.30 351.14 40,913 +1.18(+0.34%)
Jan 05, 2018 350.40 353.49 348.70 349.96 31,828 +0.02(+0.00%)
Jan 04, 2018 350.90 354.44 348.56 349.94 55,281 -0.42(-0.12%)
Jan 03, 2018 353.01 353.48 348.60 350.36 55,740 -2.49(-0.71%)
Jan 02, 2018 349.45 354.62 349.45 352.85 72,856 +5.45(+1.57%)
Dec 29, 2017 347.40 347.40 347.40 0 +3.94(+1.15%)
Dec 28, 2017 343.30 344.85 341.06 343.45 34,367 +0.65(+0.19%)
Dec 27, 2017 344.00 344.69 341.42 342.80 36,181 -1.86(-0.54%)
Dec 26, 2017 343.76 347.63 340.32 344.66 38,873 +0.29(+0.08%)
Dec 22, 2017 343.38 346.03 341.28 344.37 35,326 +0.43(+0.12%)
Dec 21, 2017 347.06 348.37 343.37 343.94 33,934 -3.10(-0.89%)
Dec 20, 2017 347.80 349.77 345.48 347.05 46,924 +0.10(+0.03%)
Dec 19, 2017 345.33 350.96 345.33 346.95 77,312 +0.57(+0.16%)
Dec 18, 2017 336.78 348.51 336.78 346.38 78,355 +11.33(+3.38%)
Dec 15, 2017 334.09 339.50 333.28 335.05 89,606 +1.78(+0.54%)
Dec 14, 2017 336.25 337.52 329.81 333.27 44,265 -2.48(-0.74%)
Dec 13, 2017 341.17 341.98 335.64 335.75 41,684 -5.09(-1.49%)
Dec 12, 2017 340.36 344.31 340.31 340.84 29,178 +1.31(+0.38%)
Dec 11, 2017 336.27 342.83 335.04 339.54 51,201 +1.75(+0.52%)
Dec 08, 2017 343.09 345.97 336.95 337.79 48,505 -4.01(-1.17%)
Dec 07, 2017 338.81 342.53 337.89 341.80 37,159 +2.30(+0.68%)
Dec 06, 2017 340.89 343.90 337.99 339.50 43,682 -4.28(-1.25%)
Dec 05, 2017 348.23 348.53 342.15 343.78 34,463 -5.17(-1.48%)
Dec 04, 2017 346.78 355.89 346.78 348.95 39,660 +3.79(+1.10%)
Dec 01, 2017 348.30 348.30 343.82 345.16 38,631 -3.38(-0.97%)
Nov 30, 2017 348.90 350.41 345.40 348.54 49,380 +0.51(+0.15%)
Nov 29, 2017 343.78 349.86 341.94 348.03 30,862 +3.24(+0.94%)
Nov 28, 2017 345.38 346.80 343.73 344.79 40,742 -0.07(-0.02%)
Nov 27, 2017 343.51 345.85 341.75 344.85 48,236 +1.60(+0.47%)
Nov 24, 2017 342.45 343.62 341.18 343.25 19,122 +2.30(+0.67%)
Nov 22, 2017 341.13 343.95 339.85 340.96 29,823 -1.27(-0.37%)
Nov 21, 2017 344.05 345.79 340.34 342.23 46,754 -1.28(-0.37%)
Nov 20, 2017 341.55 344.11 340.10 343.50 36,067 +1.95(+0.57%)
Nov 17, 2017 339.42 343.65 336.45 341.56 38,872 +2.17(+0.64%)
Nov 16, 2017 339.47 342.52 333.18 339.39 62,865 +0.84(+0.25%)
Nov 15, 2017 341.10 342.39 335.90 338.55 48,389 -3.66(-1.07%)
Nov 14, 2017 343.41 344.57 341.51 342.21 23,994 -1.60(-0.47%)
Nov 13, 2017 342.22 345.73 340.69 343.81 34,040 +0.07(+0.02%)
Nov 10, 2017 342.32 345.15 342.32 343.74 32,092 +1.09(+0.32%)
Nov 09, 2017 345.58 347.35 341.94 342.65 33,602 -3.55(-1.03%)
Nov 08, 2017 349.18 349.27 345.09 346.20 16,917 -2.56(-0.73%)
Nov 07, 2017 348.22 350.20 346.80 348.76 26,353 -0.03(-0.01%)
Nov 06, 2017 345.13 349.98 345.13 348.79 38,084 +3.39(+0.98%)
Nov 03, 2017 349.68 351.13 343.29 345.39 46,824 -4.61(-1.32%)
Nov 02, 2017 352.97 353.45 348.62 350.01 25,263 -3.18(-0.90%)
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.