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

Newmarket Corp (NY: NEU )

545.81 -8.17 (-1.47%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 20, 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, 2003 5.032 5.275 4.948 5.275 29,689 +0.24(+4.68%)
Jan 30, 2003 5.085 5.100 4.986 5.039 12,348 -0.06(-1.19%)
Jan 29, 2003 5.336 5.336 5.100 5.100 18,523 -0.27(-4.96%)
Jan 28, 2003 5.450 5.473 5.252 5.366 10,246 -0.05(-0.98%)
Jan 27, 2003 5.481 5.549 5.420 5.420 13,925 -0.13(-2.33%)
Jan 24, 2003 5.519 5.549 5.427 5.549 10,772 +0.06(+1.11%)
Jan 23, 2003 5.618 5.618 5.465 5.488 15,107 -0.21(-3.61%)
Jan 22, 2003 5.861 5.884 5.694 5.694 25,091 -0.18(-2.98%)
Jan 21, 2003 5.747 5.876 5.633 5.869 16,946 +0.24(+4.19%)
Jan 17, 2003 5.557 5.633 5.557 5.633 8,801 +0.04(+0.68%)
Jan 16, 2003 5.435 5.595 5.435 5.595 20,625 +0.08(+1.52%)
Jan 15, 2003 5.922 5.922 5.351 5.511 55,044 -0.47(-7.89%)
Jan 14, 2003 6.143 6.143 5.937 5.983 66,342 -0.20(-3.20%)
Jan 13, 2003 6.288 6.348 6.143 6.181 37,177 -0.14(-2.17%)
Jan 10, 2003 6.630 6.630 6.280 6.318 42,038 -0.24(-3.60%)
Jan 09, 2003 6.546 6.661 6.508 6.554 44,534 -0.01(-0.12%)
Jan 08, 2003 6.326 6.622 6.326 6.562 65,159 +0.21(+3.23%)
Jan 07, 2003 6.090 6.501 6.090 6.356 50,709 +0.19(+3.09%)
Jan 06, 2003 5.671 6.166 5.671 6.166 29,952 +0.56(+10.05%)
Jan 03, 2003 5.306 5.907 5.306 5.602 33,893 +0.33(+6.20%)
Jan 02, 2003 4.948 5.313 4.925 5.275 51,497 +0.33(+6.78%)
Dec 31, 2002 4.704 4.940 4.651 4.940 21,807 +0.26(+5.53%)
Dec 30, 2002 4.491 4.681 4.491 4.681 18,654 +0.19(+4.24%)
Dec 27, 2002 4.491 4.522 4.415 4.491 9,458 -0.04(-0.84%)
Dec 26, 2002 4.415 4.605 4.407 4.529 26,799 +0.15(+3.48%)
Dec 24, 2002 4.377 4.392 4.377 4.377 6,568 +0.00(+0.00%)
Dec 23, 2002 4.385 4.415 4.377 4.377 10,641 -0.02(-0.52%)
Dec 20, 2002 4.453 4.453 4.385 4.400 11,560 +0.03(+0.70%)
Dec 19, 2002 4.354 4.453 4.346 4.369 13,268 +0.01(+0.17%)
Dec 18, 2002 4.529 4.529 4.362 4.362 13,005 -0.15(-3.37%)
Dec 17, 2002 4.544 4.605 4.506 4.514 47,950 -0.03(-0.67%)
Dec 16, 2002 4.415 4.552 4.415 4.544 6,831 +0.09(+2.05%)
Dec 13, 2002 4.430 4.491 4.430 4.453 7,488 +0.04(+0.86%)
Dec 12, 2002 4.506 4.506 4.377 4.415 31,923 -0.14(-3.01%)
Dec 11, 2002 4.491 4.567 4.430 4.552 11,297 -0.02(-0.33%)
Dec 10, 2002 4.529 4.567 4.423 4.567 31,134 +0.15(+3.45%)
Dec 09, 2002 4.468 4.544 4.415 4.415 13,137 -0.08(-1.69%)
Dec 06, 2002 4.415 4.491 4.316 4.491 7,882 +0.09(+2.08%)
Dec 05, 2002 4.377 4.400 4.316 4.400 49,526 -0.02(-0.34%)
Dec 04, 2002 4.423 4.453 4.415 4.415 5,780 -0.05(-1.02%)
Dec 03, 2002 4.377 4.491 4.369 4.461 12,480 +0.08(+1.91%)
Dec 02, 2002 4.415 4.415 4.377 4.377 4,072 -0.01(-0.17%)
Nov 29, 2002 4.499 4.567 4.354 4.385 8,276 -0.17(-3.68%)
Nov 27, 2002 4.567 4.567 4.514 4.552 17,340 +0.06(+1.36%)
Nov 26, 2002 4.308 4.560 4.308 4.491 33,368 +0.16(+3.69%)
Nov 25, 2002 4.316 4.377 4.308 4.331 9,327 -0.02(-0.52%)
Nov 22, 2002 4.263 4.415 4.263 4.354 13,137 +0.04(+0.88%)
Nov 21, 2002 4.415 4.445 4.232 4.316 6,437 -0.14(-3.08%)
Nov 20, 2002 4.491 4.560 4.415 4.453 13,925 +0.04(+0.86%)
Nov 19, 2002 4.377 4.415 4.377 4.415 19,442 +0.00(+0.00%)
Nov 18, 2002 4.537 4.636 4.392 4.415 14,188 -0.05(-1.02%)
Nov 15, 2002 4.567 4.567 4.385 4.461 9,327 -0.07(-1.51%)
Nov 14, 2002 4.225 4.529 4.225 4.529 27,456 +0.26(+6.06%)
Nov 13, 2002 4.263 4.407 4.263 4.270 16,815 -0.03(-0.71%)
Nov 12, 2002 4.065 4.339 4.034 4.301 11,954 +0.24(+6.00%)
Nov 11, 2002 4.202 4.202 3.517 4.057 34,944 -0.14(-3.44%)
Nov 08, 2002 4.301 4.301 4.202 4.202 22,989 -0.06(-1.43%)
Nov 07, 2002 3.920 4.301 3.920 4.263 38,754 +0.27(+6.67%)
Nov 06, 2002 4.111 4.111 3.920 3.996 24,960 -0.11(-2.78%)
Nov 05, 2002 3.852 4.225 3.814 4.111 30,609 +0.18(+4.65%)
Nov 04, 2002 3.958 3.996 3.692 3.928 62,007 -0.11(-2.82%)
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.