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

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
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 (%)
Dec 30, 2011 146.60 148.26 144.72 145.26 61,062 -2.08(-1.41%)
Dec 29, 2011 143.62 147.66 143.62 147.34 90,263 +3.92(+2.73%)
Dec 28, 2011 145.99 147.28 142.57 143.43 71,839 -2.62(-1.80%)
Dec 27, 2011 148.81 148.90 146.05 146.05 95,237 -3.31(-2.22%)
Dec 23, 2011 147.69 150.25 147.69 149.36 44,765 +2.65(+1.81%)
Dec 21, 2011 145.05 147.19 142.79 146.71 69,440 +1.75(+1.20%)
Dec 20, 2011 141.60 145.91 139.79 144.97 151,472 +6.66(+4.81%)
Dec 19, 2011 141.09 143.50 137.75 138.31 113,518 -1.02(-0.73%)
Dec 16, 2011 142.37 145.80 138.76 139.33 223,753 -1.58(-1.12%)
Dec 15, 2011 140.59 142.03 138.38 140.91 76,500 +2.33(+1.68%)
Dec 14, 2011 139.78 140.97 138.23 138.58 110,910 -2.77(-1.96%)
Dec 13, 2011 145.16 146.42 140.62 141.35 68,257 -2.60(-1.81%)
Dec 12, 2011 143.10 145.62 142.43 143.95 74,475 -1.92(-1.32%)
Dec 09, 2011 141.27 147.28 137.94 145.87 132,965 +4.81(+3.41%)
Dec 08, 2011 145.10 145.10 140.78 141.07 130,706 -5.32(-3.64%)
Dec 07, 2011 146.97 147.66 143.90 146.39 88,265 -1.36(-0.92%)
Dec 06, 2011 146.23 149.00 146.23 147.75 73,718 +1.68(+1.15%)
Dec 05, 2011 144.35 147.55 143.49 146.07 192,170 +4.35(+3.07%)
Dec 02, 2011 146.29 146.29 141.29 141.72 50,783 -2.12(-1.47%)
Dec 01, 2011 143.51 148.34 142.39 143.84 134,693 -0.71(-0.49%)
Nov 30, 2011 136.54 144.57 136.54 144.54 167,358 +12.22(+9.23%)
Nov 29, 2011 131.84 134.40 131.84 132.32 66,067 +0.69(+0.53%)
Nov 28, 2011 132.08 133.20 129.76 131.63 81,595 +3.89(+3.04%)
Nov 25, 2011 128.34 129.79 127.18 127.75 40,177 -1.12(-0.87%)
Nov 23, 2011 129.65 132.13 127.58 128.87 74,584 -2.37(-1.81%)
Nov 22, 2011 132.37 133.49 130.75 131.24 54,511 -1.31(-0.99%)
Nov 21, 2011 132.10 133.78 130.90 132.55 60,068 -2.51(-1.86%)
Nov 18, 2011 134.54 136.76 134.08 135.06 52,107 +0.60(+0.45%)
Nov 17, 2011 138.34 138.34 132.94 134.46 91,339 -3.89(-2.81%)
Nov 16, 2011 140.61 142.76 138.06 138.35 101,775 -4.03(-2.83%)
Nov 15, 2011 139.53 143.52 138.12 142.38 93,524 +2.39(+1.71%)
Nov 14, 2011 142.35 142.89 138.78 139.99 83,691 -2.32(-1.63%)
Nov 11, 2011 139.36 143.73 138.86 142.31 56,644 +4.77(+3.47%)
Nov 10, 2011 138.07 139.31 135.57 137.54 56,056 +1.22(+0.89%)
Nov 09, 2011 138.89 139.80 135.32 136.32 105,818 -7.54(-5.24%)
Nov 08, 2011 140.63 144.03 138.42 143.86 78,954 +4.06(+2.90%)
Nov 07, 2011 139.69 139.85 135.49 139.80 45,857 -0.04(-0.03%)
Nov 04, 2011 138.09 140.26 136.54 139.83 61,766 -0.07(-0.05%)
Nov 03, 2011 138.83 141.46 135.40 139.91 129,348 +3.43(+2.51%)
Nov 02, 2011 140.32 140.32 130.76 136.48 241,890 -0.44(-0.32%)
Nov 01, 2011 135.97 140.49 134.18 136.93 194,822 -4.88(-3.44%)
Oct 31, 2011 144.78 148.36 141.75 141.81 106,837 -2.94(-2.03%)
Oct 28, 2011 144.06 146.11 142.34 144.74 254,437 +0.28(+0.19%)
Oct 27, 2011 138.78 144.90 136.65 144.47 183,516 +11.28(+8.47%)
Oct 26, 2011 132.27 133.51 127.95 133.19 88,245 +2.86(+2.19%)
Oct 25, 2011 131.48 133.58 129.30 130.33 86,889 -2.97(-2.22%)
Oct 24, 2011 128.57 133.47 128.57 133.30 118,489 +4.67(+3.63%)
Oct 21, 2011 127.96 128.76 126.52 128.62 90,413 +3.19(+2.54%)
Oct 20, 2011 123.22 125.52 120.59 125.43 129,314 +2.20(+1.79%)
Oct 19, 2011 123.53 126.69 121.13 123.22 187,538 +1.50(+1.23%)
Oct 18, 2011 118.15 122.35 116.31 121.73 78,782 +3.68(+3.12%)
Oct 17, 2011 121.08 121.75 117.75 118.05 99,008 -4.26(-3.48%)
Oct 14, 2011 122.38 122.84 119.30 122.30 91,062 +1.33(+1.10%)
Oct 13, 2011 121.05 121.32 119.52 120.97 69,754 -1.13(-0.93%)
Oct 12, 2011 120.97 123.87 120.46 122.11 92,576 +1.81(+1.51%)
Oct 11, 2011 118.89 122.39 118.89 120.30 74,702 -0.20(-0.16%)
Oct 10, 2011 118.11 120.52 117.67 120.49 97,999 +5.27(+4.57%)
Oct 07, 2011 117.07 118.53 114.22 115.22 105,671 -1.21(-1.04%)
Oct 06, 2011 116.34 117.04 114.90 116.44 114,848 +3.56(+3.15%)
Oct 05, 2011 110.85 113.50 107.96 112.88 89,032 +2.86(+2.60%)
Oct 04, 2011 104.93 110.65 102.60 110.02 205,863 +4.05(+3.82%)
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.