Skip to main content

Newmarket Corp (NY: NEU )

635.79 +6.21 (+0.99%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 355.88 357.84 350.18 351.37 47,997 -6.87(-1.92%)
Feb 25, 2021 359.44 363.44 355.75 358.24 25,595 -2.66(-0.74%)
Feb 24, 2021 366.62 367.53 360.69 360.90 51,689 -4.30(-1.18%)
Feb 23, 2021 364.57 367.01 360.66 365.20 18,164 -2.19(-0.60%)
Feb 22, 2021 366.22 369.68 359.85 367.39 35,874 +2.06(+0.56%)
Feb 19, 2021 361.94 365.50 361.94 365.33 22,326 +4.95(+1.37%)
Feb 18, 2021 366.87 366.92 360.36 360.38 12,074 -7.10(-1.93%)
Feb 17, 2021 359.76 367.48 359.76 367.48 18,491 +6.47(+1.79%)
Feb 16, 2021 370.92 370.92 359.89 361.01 19,625 -10.00(-2.70%)
Feb 12, 2021 371.55 371.55 364.73 371.01 18,228 +0.19(+0.05%)
Feb 11, 2021 371.37 373.81 364.53 370.82 26,070 +2.59(+0.70%)
Feb 10, 2021 364.27 369.94 364.27 368.23 24,329 +5.31(+1.46%)
Feb 09, 2021 363.99 368.64 361.46 362.92 25,003 -0.49(-0.14%)
Feb 08, 2021 359.10 363.42 354.34 363.41 45,512 +4.21(+1.17%)
Feb 05, 2021 367.50 367.50 354.24 359.20 42,280 -5.06(-1.39%)
Feb 04, 2021 381.05 388.38 355.78 364.26 52,944 -13.58(-3.59%)
Feb 03, 2021 374.34 379.16 372.05 377.85 29,164 +2.12(+0.57%)
Feb 02, 2021 380.67 380.67 375.72 375.72 17,531 -2.72(-0.72%)
Feb 01, 2021 365.83 379.10 362.64 378.44 37,082 +14.82(+4.08%)
Jan 29, 2021 370.58 370.73 362.26 363.62 32,034 -8.27(-2.22%)
Jan 28, 2021 376.27 376.27 369.29 371.88 23,239 -1.38(-0.37%)
Jan 27, 2021 377.01 377.01 369.71 373.27 39,394 -8.45(-2.21%)
Jan 26, 2021 389.16 389.16 380.01 381.72 32,800 -5.06(-1.31%)
Jan 25, 2021 382.31 386.97 381.73 386.78 19,232 +1.71(+0.44%)
Jan 22, 2021 386.32 386.32 381.98 385.08 26,641 -4.54(-1.17%)
Jan 21, 2021 392.46 394.65 389.62 389.62 20,512 -4.46(-1.13%)
Jan 20, 2021 393.85 395.59 392.82 394.08 36,670 +1.57(+0.40%)
Jan 19, 2021 393.73 397.32 389.83 392.51 32,573 +0.53(+0.13%)
Jan 15, 2021 392.05 397.30 391.94 391.99 16,502 -1.45(-0.37%)
Jan 14, 2021 392.25 398.20 390.79 393.43 22,450 +1.03(+0.26%)
Jan 13, 2021 395.89 395.89 390.84 392.40 30,328 -3.91(-0.99%)
Jan 12, 2021 391.88 397.69 391.88 396.31 21,274 +3.00(+0.76%)
Jan 11, 2021 389.91 395.07 389.82 393.31 22,013 -1.89(-0.48%)
Jan 08, 2021 396.53 398.02 387.99 395.20 39,907 -1.98(-0.50%)
Jan 07, 2021 398.04 401.03 396.25 397.19 33,110 -0.21(-0.05%)
Jan 06, 2021 385.49 398.91 385.49 397.40 66,105 +15.49(+4.06%)
Jan 05, 2021 375.99 385.14 375.99 381.91 31,517 +8.61(+2.31%)
Jan 04, 2021 372.82 375.01 369.02 373.29 31,784 +4.02(+1.09%)
Dec 31, 2020 369.27 369.27 369.27 18,427 -0.94(-0.26%)
Dec 30, 2020 367.15 372.56 367.15 370.22 18,427 +2.95(+0.80%)
Dec 29, 2020 370.49 370.53 365.07 367.27 26,566 -3.77(-1.02%)
Dec 28, 2020 373.21 378.90 369.99 371.04 24,140 +0.48(+0.13%)
Dec 24, 2020 369.00 370.72 366.31 370.56 13,590 +1.90(+0.52%)
Dec 23, 2020 366.75 369.66 363.44 368.66 72,990 +3.03(+0.83%)
Dec 22, 2020 364.37 370.05 364.22 365.63 33,067 +0.64(+0.18%)
Dec 21, 2020 367.06 369.93 363.61 364.99 36,290 -5.47(-1.48%)
Dec 18, 2020 377.12 377.23 370.01 370.46 130,832 -5.39(-1.43%)
Dec 17, 2020 368.05 377.06 366.32 375.84 47,724 +9.91(+2.71%)
Dec 16, 2020 372.52 372.52 364.37 365.93 29,380 -4.43(-1.20%)
Dec 15, 2020 367.81 372.47 360.77 370.37 38,245 +2.79(+0.76%)
Dec 14, 2020 367.77 369.60 363.09 367.57 36,413 +4.26(+1.17%)
Dec 11, 2020 361.78 365.31 360.92 363.31 34,140 +1.66(+0.46%)
Dec 10, 2020 362.97 365.42 357.70 361.65 31,412 -0.34(-0.09%)
Dec 09, 2020 360.78 365.40 357.84 361.99 26,888 +5.26(+1.47%)
Dec 08, 2020 350.24 358.66 348.96 356.73 22,562 +4.27(+1.21%)
Dec 07, 2020 354.50 356.19 351.90 352.46 34,830 -1.63(-0.46%)
Dec 04, 2020 348.68 355.95 346.42 354.09 27,203 +8.68(+2.51%)
Dec 03, 2020 346.28 348.77 344.54 345.41 24,637 -0.89(-0.26%)
Dec 02, 2020 349.10 349.10 345.36 346.30 23,860 -1.92(-0.55%)
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.