Skip to main content

Newmarket Corp (NY: NEU )

553.53 -0.97 (-0.17%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 298.60 300.68 298.60 300.22 50,889 +0.91(+0.31%)
Jun 29, 2021 300.32 300.40 299.13 299.31 51,315 -0.28(-0.09%)
Jun 28, 2021 308.93 312.29 299.04 299.58 115,026 -9.03(-2.92%)
Jun 25, 2021 297.83 308.61 297.83 308.61 231,627 +12.10(+4.08%)
Jun 24, 2021 293.62 298.49 293.62 296.51 49,860 +2.73(+0.93%)
Jun 23, 2021 295.32 295.32 292.89 293.78 46,056 -0.07(-0.03%)
Jun 22, 2021 292.54 294.92 291.17 293.85 38,146 +1.08(+0.37%)
Jun 21, 2021 287.79 293.72 286.48 292.77 44,825 +6.59(+2.30%)
Jun 18, 2021 289.94 291.77 285.53 286.18 79,536 -5.02(-1.72%)
Jun 17, 2021 298.69 299.70 290.46 291.19 61,225 -9.02(-3.00%)
Jun 16, 2021 307.91 307.91 299.62 300.21 60,266 -9.06(-2.93%)
Jun 15, 2021 307.53 309.27 302.32 309.27 65,120 +0.94(+0.31%)
Jun 14, 2021 314.75 315.12 306.95 308.33 32,628 -3.62(-1.16%)
Jun 11, 2021 311.26 312.11 310.60 311.95 31,981 +0.64(+0.21%)
Jun 10, 2021 312.45 312.45 309.91 311.31 40,365 -1.14(-0.37%)
Jun 09, 2021 310.20 313.25 310.20 312.45 25,331 +1.39(+0.45%)
Jun 08, 2021 312.07 312.07 307.83 311.06 35,435 +0.70(+0.22%)
Jun 07, 2021 317.41 318.93 308.24 310.36 54,804 -8.97(-2.81%)
Jun 04, 2021 320.00 322.19 319.01 319.33 22,662 -0.23(-0.07%)
Jun 03, 2021 315.89 320.60 313.79 319.56 36,696 +3.25(+1.03%)
Jun 02, 2021 324.44 324.81 316.21 316.32 32,649 -7.74(-2.39%)
Jun 01, 2021 318.53 326.24 317.06 324.06 52,721 +5.83(+1.83%)
May 28, 2021 314.70 318.87 310.62 318.23 36,931 +4.43(+1.41%)
May 27, 2021 318.64 318.73 313.71 313.79 57,991 -3.91(-1.23%)
May 26, 2021 314.20 319.55 314.20 317.71 82,013 +3.89(+1.24%)
May 25, 2021 315.43 318.73 313.43 313.81 39,946 -2.69(-0.85%)
May 24, 2021 319.82 319.82 315.81 316.50 41,052 -3.32(-1.04%)
May 21, 2021 320.79 322.54 318.48 319.82 32,957 +0.23(+0.07%)
May 20, 2021 319.43 323.74 318.34 319.59 26,774 -0.31(-0.10%)
May 19, 2021 321.55 322.70 319.07 319.89 21,874 -4.40(-1.36%)
May 18, 2021 329.13 329.13 324.23 324.30 24,336 -4.51(-1.37%)
May 17, 2021 325.14 330.18 322.65 328.81 20,993 +1.73(+0.53%)
May 14, 2021 332.31 333.47 325.30 327.07 22,463 -4.20(-1.27%)
May 13, 2021 320.24 332.10 320.24 331.27 31,412 +10.79(+3.37%)
May 12, 2021 325.57 325.73 320.86 320.48 29,384 -4.00(-1.23%)
May 11, 2021 322.38 325.98 320.32 324.48 35,433 -0.91(-0.28%)
May 10, 2021 329.95 332.10 324.69 325.39 74,621 -1.48(-0.45%)
May 07, 2021 323.30 328.42 322.66 326.88 67,027 +2.94(+0.91%)
May 06, 2021 324.37 326.88 322.41 323.94 54,544 +1.20(+0.37%)
May 05, 2021 325.82 326.38 321.72 322.73 72,120 -2.88(-0.89%)
May 04, 2021 323.55 329.84 322.47 325.62 44,819 +2.05(+0.63%)
May 03, 2021 324.12 325.10 321.68 323.57 37,881 +2.22(+0.69%)
Apr 30, 2021 322.69 326.29 320.73 321.34 38,828 -3.93(-1.21%)
Apr 29, 2021 326.11 327.81 324.28 325.27 34,051 +0.98(+0.30%)
Apr 28, 2021 326.74 329.26 323.45 324.29 67,523 -1.08(-0.33%)
Apr 27, 2021 334.75 334.75 324.76 325.37 47,242 -7.78(-2.34%)
Apr 26, 2021 332.04 337.48 330.68 333.14 35,863 +2.87(+0.87%)
Apr 23, 2021 330.65 332.99 325.47 330.28 45,947 -1.33(-0.40%)
Apr 22, 2021 354.22 354.22 330.51 331.61 34,959 -24.25(-6.81%)
Apr 21, 2021 357.16 357.88 354.63 355.85 39,540 -0.59(-0.17%)
Apr 20, 2021 360.07 360.12 355.24 356.44 25,221 -2.74(-0.76%)
Apr 19, 2021 361.49 361.80 356.79 359.18 35,601 -0.27(-0.07%)
Apr 16, 2021 358.30 363.16 357.03 359.45 28,690 +3.13(+0.88%)
Apr 15, 2021 359.89 360.57 354.90 356.31 23,146 -0.46(-0.13%)
Apr 14, 2021 356.17 358.57 354.88 356.78 22,216 +2.15(+0.61%)
Apr 13, 2021 356.29 356.73 353.60 354.63 27,239 -3.06(-0.86%)
Apr 12, 2021 359.17 360.52 356.76 357.69 21,433 -0.42(-0.12%)
Apr 09, 2021 357.26 358.67 354.73 358.10 22,434 +2.88(+0.81%)
Apr 08, 2021 355.22 357.35 354.05 355.22 37,017 -1.02(-0.29%)
Apr 07, 2021 358.68 358.68 354.79 356.24 30,586 -4.01(-1.11%)
Apr 06, 2021 361.84 363.17 357.68 360.24 49,899 -0.10(-0.03%)
Apr 05, 2021 355.79 365.90 355.79 360.35 34,979 +5.24(+1.48%)
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.