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

Newmarket Corp (NY: NEU )

586.60 -1.91 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2020 405.11 405.11 397.42 399.49 40,056 -7.48(-1.84%)
Jan 30, 2020 403.87 407.08 400.96 406.97 35,771 +1.78(+0.44%)
Jan 29, 2020 408.97 408.97 403.15 405.19 49,690 -2.11(-0.52%)
Jan 28, 2020 409.75 410.26 405.90 407.30 53,388 -0.70(-0.17%)
Jan 27, 2020 407.59 410.29 404.52 408.00 46,349 -3.22(-0.78%)
Jan 24, 2020 421.01 422.81 411.07 411.21 32,793 -9.46(-2.25%)
Jan 23, 2020 422.00 422.08 419.00 420.67 41,529 -1.43(-0.34%)
Jan 22, 2020 423.23 424.28 419.19 422.10 33,243 +0.33(+0.08%)
Jan 21, 2020 426.90 426.90 421.40 421.77 44,372 -6.43(-1.50%)
Jan 17, 2020 428.33 428.51 425.46 428.21 36,755 +0.92(+0.21%)
Jan 16, 2020 426.50 429.21 424.92 427.29 35,672 +2.18(+0.51%)
Jan 15, 2020 423.00 427.76 420.97 425.11 56,449 +3.05(+0.72%)
Jan 14, 2020 423.46 427.43 420.78 422.06 54,343 -1.24(-0.29%)
Jan 13, 2020 418.28 425.21 417.22 423.30 89,932 +6.37(+1.53%)
Jan 10, 2020 419.45 423.45 416.19 416.93 42,037 -1.75(-0.42%)
Jan 09, 2020 420.16 423.25 416.93 418.68 38,216 -1.35(-0.32%)
Jan 08, 2020 424.42 425.34 418.97 420.03 48,080 -4.86(-1.14%)
Jan 07, 2020 429.17 429.62 424.11 424.89 46,992 -5.20(-1.21%)
Jan 06, 2020 429.89 434.40 427.29 430.09 55,614 -1.76(-0.41%)
Jan 03, 2020 433.88 435.61 429.60 431.85 43,907 -5.05(-1.16%)
Jan 02, 2020 444.19 444.19 434.09 436.90 49,152 -5.21(-1.18%)
Dec 31, 2019 442.45 445.05 440.96 442.11 38,295 -1.28(-0.29%)
Dec 30, 2019 439.72 444.19 438.18 443.39 32,494 +3.94(+0.90%)
Dec 27, 2019 438.25 440.69 436.19 439.45 44,238 +1.44(+0.33%)
Dec 26, 2019 439.64 440.77 435.05 438.01 27,949 -0.11(-0.02%)
Dec 24, 2019 440.05 442.37 438.12 438.12 14,085 -2.14(-0.49%)
Dec 23, 2019 440.45 441.54 438.00 440.26 32,108 +0.15(+0.03%)
Dec 20, 2019 443.12 443.12 432.82 440.11 91,557 -0.54(-0.12%)
Dec 19, 2019 437.88 441.56 436.84 440.65 72,549 +3.20(+0.73%)
Dec 18, 2019 443.20 444.36 436.06 437.45 106,262 -6.02(-1.36%)
Dec 17, 2019 441.83 444.52 440.76 443.46 75,398 +1.87(+0.42%)
Dec 16, 2019 438.18 441.59 433.58 441.59 54,684 +5.50(+1.26%)
Dec 13, 2019 440.26 441.86 433.91 436.09 67,017 -3.94(-0.89%)
Dec 12, 2019 441.12 444.94 438.85 440.03 55,719 -1.52(-0.34%)
Dec 11, 2019 440.44 444.09 439.86 441.55 23,296 +2.42(+0.55%)
Dec 10, 2019 443.32 444.14 437.83 439.12 81,129 -3.27(-0.74%)
Dec 09, 2019 438.79 443.32 438.61 442.39 31,373 +2.89(+0.66%)
Dec 06, 2019 443.53 443.53 438.37 439.50 38,998 -1.36(-0.31%)
Dec 05, 2019 440.22 443.26 438.41 440.86 28,436 +1.83(+0.42%)
Dec 04, 2019 442.50 445.75 439.03 439.03 42,282 -1.99(-0.45%)
Dec 03, 2019 437.12 442.72 433.52 441.02 36,597 +0.64(+0.15%)
Dec 02, 2019 443.53 443.53 436.62 440.38 37,979 -6.74(-1.51%)
Nov 29, 2019 446.56 449.81 442.63 447.12 15,798 +3.59(+0.81%)
Nov 27, 2019 446.44 446.44 441.26 443.53 44,080 +0.00(+0.00%)
Nov 26, 2019 443.50 446.88 440.48 443.53 41,956 +0.81(+0.18%)
Nov 25, 2019 443.53 443.98 438.55 442.72 29,770 -0.72(-0.16%)
Nov 22, 2019 443.98 443.98 439.34 443.43 29,276 -0.78(-0.18%)
Nov 21, 2019 450.91 450.91 441.99 444.21 30,642 -7.17(-1.59%)
Nov 20, 2019 449.98 453.19 448.51 451.38 67,900 +0.97(+0.22%)
Nov 19, 2019 451.03 455.25 447.82 450.41 40,427 -0.51(-0.11%)
Nov 18, 2019 452.64 456.11 446.58 450.92 33,107 -2.62(-0.58%)
Nov 15, 2019 457.03 457.25 452.40 453.53 46,510 -2.72(-0.60%)
Nov 14, 2019 447.68 456.44 447.68 456.26 47,459 +7.58(+1.69%)
Nov 13, 2019 446.88 452.91 444.21 448.67 62,718 +0.49(+0.11%)
Nov 12, 2019 443.07 449.64 443.03 448.18 59,011 +5.30(+1.20%)
Nov 11, 2019 446.57 450.94 441.85 442.89 35,338 -4.89(-1.09%)
Nov 08, 2019 443.44 448.33 443.44 447.78 34,910 +3.27(+0.74%)
Nov 07, 2019 444.80 447.40 442.48 444.51 53,835 +1.09(+0.24%)
Nov 06, 2019 437.52 445.74 437.28 443.42 45,159 +6.22(+1.42%)
Nov 05, 2019 431.58 437.40 429.27 437.20 35,450 +5.02(+1.16%)
Nov 04, 2019 436.63 436.63 432.12 432.18 36,240 -3.28(-0.75%)
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.