Newmarket Corp (NY: NEU )

411.72 USD -5.46 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 419.74 419.74 409.87 411.72 30,411 -5.46(-1.31%)
Jan 25, 2021 412.35 417.38 411.73 417.18 17,831 +1.84(+0.44%)
Jan 22, 2021 416.68 416.68 412.00 415.34 24,700 -4.90(-1.17%)
Jan 21, 2021 423.30 425.66 420.24 420.24 19,018 -4.81(-1.13%)
Jan 20, 2021 424.80 426.68 423.69 425.05 33,999 +1.69(+0.40%)
Jan 19, 2021 424.67 428.54 420.47 423.36 30,200 +0.57(+0.13%)
Jan 15, 2021 422.86 428.52 422.74 422.79 15,300 -1.56(-0.37%)
Jan 14, 2021 423.07 429.49 421.50 424.35 20,815 +1.11(+0.26%)
Jan 13, 2021 427.00 427.00 421.55 423.24 28,119 -4.22(-0.99%)
Jan 12, 2021 422.68 428.94 422.68 427.46 19,724 +3.24(+0.76%)
Jan 11, 2021 420.55 426.12 420.45 424.22 20,410 -2.04(-0.48%)
Jan 08, 2021 427.69 429.30 418.48 426.26 37,000 -2.14(-0.50%)
Jan 07, 2021 429.32 432.55 427.39 428.40 30,698 -0.23(-0.05%)
Jan 06, 2021 415.78 430.26 415.78 428.63 61,289 +16.71(+4.06%)
Jan 05, 2021 405.54 415.41 405.54 411.92 29,221 +9.29(+2.31%)
Jan 04, 2021 402.12 404.49 398.02 402.63 29,469 +4.34(+1.09%)
Dec 31, 2020 398.29 398.29 398.29 17,085 -1.02(-0.26%)
Dec 30, 2020 396.00 401.84 396.00 399.31 17,085 +3.18(+0.80%)
Dec 29, 2020 399.61 399.64 393.77 396.13 24,631 -4.07(-1.02%)
Dec 28, 2020 402.54 408.68 399.07 400.20 22,382 +0.52(+0.13%)
Dec 24, 2020 398.00 399.85 395.10 399.68 12,600 +2.05(+0.52%)
Dec 23, 2020 395.57 398.71 392.00 397.63 67,672 +3.27(+0.83%)
Dec 22, 2020 393.00 399.13 392.84 394.36 30,658 +0.69(+0.18%)
Dec 21, 2020 395.90 399.00 392.18 393.67 33,646 -5.90(-1.48%)
Dec 18, 2020 406.76 406.87 399.09 399.57 121,300 -5.81(-1.43%)
Dec 17, 2020 396.97 406.69 395.11 405.38 44,247 +10.69(+2.71%)
Dec 16, 2020 401.80 401.80 393.00 394.69 27,240 -4.78(-1.20%)
Dec 15, 2020 396.72 401.74 389.12 399.47 35,459 +3.01(+0.76%)
Dec 14, 2020 396.67 398.64 391.62 396.46 33,760 +2.70(+0.69%)
Dec 11, 2020 392.10 395.93 391.17 393.76 31,500 +1.80(+0.46%)
Dec 10, 2020 393.39 396.05 387.68 391.96 28,983 -0.37(-0.09%)
Dec 09, 2020 391.02 396.03 387.83 392.33 24,809 +5.70(+1.47%)
Dec 08, 2020 379.59 388.72 378.21 386.63 20,818 +4.63(+1.21%)
Dec 07, 2020 384.21 386.05 381.39 382.00 32,137 -1.77(-0.46%)
Dec 04, 2020 377.90 385.79 375.46 383.77 25,100 +9.41(+2.51%)
Dec 03, 2020 375.30 378.00 373.42 374.36 22,732 -0.96(-0.26%)
Dec 02, 2020 378.36 378.36 374.31 375.32 22,015 -2.08(-0.55%)
Dec 01, 2020 374.18 378.83 370.79 377.40 25,263 +7.64(+2.07%)
Nov 30, 2020 369.60 371.83 365.56 369.76 28,475 -0.97(-0.26%)
Nov 27, 2020 373.78 378.29 369.36 370.73 8,400 -4.79(-1.28%)
Nov 25, 2020 380.37 380.81 373.89 375.52 36,300 -3.33(-0.88%)
Nov 24, 2020 375.37 381.94 373.25 378.85 29,651 +6.34(+1.70%)
Nov 23, 2020 367.00 372.51 363.69 372.51 23,104 +5.45(+1.48%)
Nov 20, 2020 364.05 368.61 360.51 367.06 48,800 +1.52(+0.42%)
Nov 19, 2020 366.11 366.75 362.45 365.54 39,894 +0.53(+0.15%)
Nov 18, 2020 374.00 374.00 365.01 365.01 26,785 -8.09(-2.17%)
Nov 17, 2020 380.66 380.66 370.85 373.10 30,806 -11.74(-3.05%)
Nov 16, 2020 380.80 386.96 377.77 384.84 23,625 +9.62(+2.56%)
Nov 13, 2020 367.01 378.96 367.01 375.22 26,300 +8.29(+2.26%)
Nov 12, 2020 379.01 379.01 362.91 366.93 21,994 -11.49(-3.04%)
Nov 11, 2020 386.20 386.20 375.26 378.42 59,605 -7.86(-2.03%)
Nov 10, 2020 382.34 389.14 380.30 386.28 35,608 +6.23(+1.64%)
Nov 09, 2020 385.33 386.23 377.51 380.05 30,576 +18.82(+5.21%)
Nov 06, 2020 367.16 369.60 361.08 361.23 14,800 -4.28(-1.17%)
Nov 05, 2020 360.28 366.24 359.28 365.51 20,528 +9.44(+2.65%)
Nov 04, 2020 362.48 364.50 355.62 356.07 17,641 -6.18(-1.71%)
Nov 03, 2020 364.73 364.89 360.42 362.25 29,840 -0.30(-0.08%)
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.