Indicators

Newmarket Corp (NY: NEU )

564.66 -0.64 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	76.32	76.53	73.36	74.57	275,504	-2.33(-3.03%)
Nov 27, 2009	75.84	77.98	75.84	76.90	165,110	-1.83(-2.32%)
Nov 25, 2009	79.32	79.32	78.37	78.73	96,643	-0.20(-0.25%)
Nov 24, 2009	79.25	79.50	78.33	78.93	132,504	+0.22(+0.28%)
Nov 23, 2009	79.07	80.46	78.04	78.70	157,257	+0.94(+1.21%)
Nov 20, 2009	78.07	78.19	76.85	77.76	222,539	-1.12(-1.42%)
Nov 19, 2009	79.40	79.47	78.60	78.88	164,398	-1.00(-1.26%)
Nov 18, 2009	80.15	80.31	79.42	79.89	227,104	-0.22(-0.28%)
Nov 17, 2009	79.62	80.15	79.12	80.11	196,191	+0.35(+0.44%)
Nov 16, 2009	76.85	80.34	76.85	79.76	241,326	+2.95(+3.84%)
Nov 13, 2009	75.57	77.14	74.55	76.81	189,333	+1.09(+1.44%)
Nov 12, 2009	76.73	77.06	75.45	75.72	192,990	-0.98(-1.27%)
Nov 11, 2009	77.47	77.79	76.00	76.70	235,624	+0.24(+0.32%)
Nov 10, 2009	76.43	78.08	75.94	76.45	276,887	+0.44(+0.58%)
Nov 09, 2009	74.75	76.18	74.63	76.01	217,439	+2.14(+2.90%)
Nov 06, 2009	73.35	75.61	73.23	73.87	161,445	-0.25(-0.34%)
Nov 05, 2009	71.88	75.05	71.29	74.12	226,273	+2.69(+3.77%)
Nov 04, 2009	72.56	72.60	70.96	71.43	474,647	-0.66(-0.91%)
Nov 03, 2009	67.24	72.40	67.24	72.08	428,277	+4.32(+6.38%)

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.