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

Newmarket Corp (NY: NEU )

546.40 -4.11 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
May 31, 2018 340.76 342.24 333.54 338.99 62,034 -1.76(-0.52%)
May 30, 2018 338.86 347.65 338.22 340.76 89,047 +4.07(+1.21%)
May 29, 2018 330.91 337.86 330.19 336.68 73,888 +4.23(+1.27%)
May 25, 2018 332.45 332.45 332.45 0 -0.63(-0.19%)
May 24, 2018 333.27 335.33 329.46 333.08 46,444 -0.64(-0.19%)
May 23, 2018 333.75 336.08 330.12 333.73 52,951 -1.89(-0.56%)
May 22, 2018 335.68 342.74 334.32 335.61 55,672 +0.74(+0.22%)
May 21, 2018 336.54 340.97 333.07 334.87 75,091 +0.72(+0.22%)
May 18, 2018 328.56 335.69 328.37 334.15 59,137 +5.23(+1.59%)
May 17, 2018 322.98 331.96 322.55 328.92 68,161 +5.00(+1.54%)
May 16, 2018 321.52 325.33 321.42 323.92 37,068 +3.11(+0.97%)
May 15, 2018 322.08 322.08 316.09 320.81 49,754 -2.41(-0.75%)
May 14, 2018 323.77 327.25 321.50 323.22 46,429 -1.15(-0.35%)
May 11, 2018 327.75 329.52 324.37 324.37 40,927 -3.14(-0.96%)
May 10, 2018 324.86 330.53 324.86 327.51 35,573 +2.77(+0.85%)
May 09, 2018 327.51 329.52 323.87 324.74 61,778 -2.33(-0.71%)
May 08, 2018 329.00 334.85 325.94 327.07 44,860 -3.42(-1.04%)
May 07, 2018 324.11 331.42 324.11 330.49 76,909 +8.02(+2.49%)
May 04, 2018 318.09 323.54 316.84 322.47 41,154 +3.65(+1.15%)
May 03, 2018 320.63 321.80 317.23 318.82 56,799 -1.59(-0.50%)
May 02, 2018 328.62 328.64 320.21 320.41 73,407 -9.19(-2.79%)
May 01, 2018 333.83 335.75 324.49 329.60 59,369 -5.21(-1.56%)
Apr 30, 2018 348.97 349.84 334.81 334.81 80,442 -14.33(-4.10%)
Apr 27, 2018 355.76 355.76 349.14 349.14 27,369 -6.10(-1.72%)
Apr 26, 2018 339.62 356.46 339.62 355.23 43,171 +4.36(+1.24%)
Apr 25, 2018 347.78 354.26 344.25 350.87 38,862 +1.61(+0.46%)
Apr 24, 2018 356.57 356.57 348.45 349.26 24,421 -6.50(-1.83%)
Apr 23, 2018 354.75 361.18 354.75 355.76 15,320 +2.12(+0.60%)
Apr 20, 2018 355.93 356.66 352.62 353.64 18,942 -2.08(-0.59%)
Apr 19, 2018 364.18 364.18 355.08 355.73 30,138 -8.70(-2.39%)
Apr 18, 2018 366.74 368.64 362.92 364.42 22,403 -0.38(-0.10%)
Apr 17, 2018 366.81 368.71 364.03 364.80 19,513 +1.69(+0.47%)
Apr 16, 2018 362.48 366.33 359.30 363.11 26,632 +1.22(+0.34%)
Apr 13, 2018 364.77 366.93 359.94 361.89 21,212 -2.01(-0.55%)
Apr 12, 2018 363.93 365.44 362.11 363.90 37,379 +0.27(+0.07%)
Apr 11, 2018 359.17 364.75 359.17 363.64 22,874 +2.28(+0.63%)
Apr 10, 2018 361.12 364.88 355.52 361.35 30,382 +3.87(+1.08%)
Apr 09, 2018 353.92 359.76 350.82 357.48 31,002 +5.69(+1.62%)
Apr 06, 2018 360.60 364.63 344.80 351.79 41,258 -11.45(-3.15%)
Apr 05, 2018 360.46 363.44 356.78 363.24 19,929 +5.10(+1.42%)
Apr 04, 2018 350.01 359.24 350.01 358.14 32,109 +4.94(+1.40%)
Apr 03, 2018 350.68 355.88 348.48 353.20 42,111 +3.35(+0.96%)
Apr 02, 2018 352.04 355.28 349.19 349.85 48,211 -4.48(-1.26%)
Mar 29, 2018 354.33 354.33 354.33 0 +3.49(+1.00%)
Mar 28, 2018 352.21 352.21 349.35 350.84 27,922 -1.24(-0.35%)
Mar 27, 2018 353.61 354.75 350.20 352.08 37,847 +0.11(+0.03%)
Mar 26, 2018 352.18 353.63 348.91 351.98 55,139 +3.79(+1.09%)
Mar 23, 2018 348.65 355.12 346.34 348.18 49,039 -0.47(-0.13%)
Mar 22, 2018 357.33 360.19 348.19 348.65 41,889 -11.55(-3.21%)
Mar 21, 2018 359.38 365.04 357.98 360.20 60,579 +0.46(+0.13%)
Mar 20, 2018 365.76 367.75 357.45 359.74 56,665 -5.53(-1.51%)
Mar 19, 2018 363.74 368.90 361.67 365.27 63,862 +0.50(+0.14%)
Mar 16, 2018 362.66 365.03 359.43 364.77 101,001 +1.33(+0.37%)
Mar 15, 2018 369.56 369.56 361.94 363.44 59,671 -4.67(-1.27%)
Mar 14, 2018 373.07 373.07 365.46 368.10 31,150 -2.69(-0.73%)
Mar 13, 2018 379.74 380.26 368.60 370.79 31,379 -7.24(-1.91%)
Mar 12, 2018 381.69 384.11 376.97 378.03 26,364 -4.58(-1.20%)
Mar 09, 2018 376.97 384.44 376.97 382.61 28,263 +8.44(+2.26%)
Mar 08, 2018 376.32 379.72 372.32 374.17 29,599 -1.78(-0.47%)
Mar 07, 2018 377.76 373.11 375.95 35,659 -2.26(-0.60%)
Mar 06, 2018 373.50 382.19 371.34 378.21 33,243 +5.10(+1.37%)
Mar 05, 2018 364.81 374.79 360.89 373.10 32,579 +7.28(+1.99%)
Mar 02, 2018 361.09 366.13 356.54 365.82 21,195 +3.75(+1.04%)
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.