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

Newmarket Corp (NY: NEU )

548.94 -10.54 (-1.88%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 14, 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, 2019 354.51 356.05 346.41 347.34 70,304 -10.71(-2.99%)
May 30, 2019 358.99 359.71 354.61 358.05 29,741 -0.76(-0.21%)
May 29, 2019 361.04 361.33 357.73 358.81 25,293 -4.32(-1.19%)
May 28, 2019 366.43 368.34 362.00 363.13 44,102 -3.06(-0.84%)
May 24, 2019 366.43 371.59 363.71 366.19 50,249 -0.42(-0.12%)
May 23, 2019 369.63 370.13 363.24 366.61 42,703 -6.17(-1.66%)
May 22, 2019 369.79 373.91 369.50 372.78 27,676 +1.36(+0.37%)
May 21, 2019 371.65 376.45 370.06 371.42 39,526 +1.86(+0.50%)
May 20, 2019 369.78 373.54 366.38 369.56 36,291 -1.90(-0.51%)
May 17, 2019 372.27 375.52 370.95 371.46 30,640 -2.59(-0.69%)
May 16, 2019 374.05 378.64 373.19 374.05 40,541 +0.26(+0.07%)
May 15, 2019 367.79 377.74 367.79 373.79 66,273 +4.42(+1.20%)
May 14, 2019 370.50 374.50 369.00 369.37 64,076 -0.38(-0.10%)
May 13, 2019 374.53 374.88 369.68 369.75 40,282 -8.87(-2.34%)
May 10, 2019 375.94 379.78 369.94 378.62 25,069 +2.96(+0.79%)
May 09, 2019 374.00 379.72 371.50 375.66 34,761 -0.60(-0.16%)
May 08, 2019 372.09 381.42 372.10 376.26 49,852 +0.15(+0.04%)
May 07, 2019 377.36 377.39 371.21 376.11 33,972 -4.81(-1.26%)
May 06, 2019 375.75 382.73 374.23 380.92 72,843 -0.24(-0.06%)
May 03, 2019 376.83 383.05 373.06 381.16 49,692 +6.75(+1.80%)
May 02, 2019 368.69 376.20 368.69 374.41 58,316 +4.65(+1.26%)
May 01, 2019 376.99 376.99 368.41 369.76 60,319 -6.82(-1.81%)
Apr 30, 2019 376.41 379.26 374.64 376.58 37,318 -0.39(-0.10%)
Apr 29, 2019 375.33 378.55 372.63 376.97 49,362 +1.97(+0.53%)
Apr 26, 2019 371.97 378.31 365.68 374.99 40,667 +4.67(+1.26%)
Apr 25, 2019 374.88 379.42 367.62 370.32 61,140 -10.29(-2.70%)
Apr 24, 2019 388.54 390.24 379.94 380.61 78,086 -8.53(-2.19%)
Apr 23, 2019 381.57 390.16 375.24 389.14 166,968 +8.36(+2.19%)
Apr 22, 2019 381.27 382.18 379.80 380.78 29,278 -1.83(-0.48%)
Apr 18, 2019 384.59 387.12 380.94 382.61 31,085 -1.58(-0.41%)
Apr 17, 2019 385.57 387.40 383.24 384.19 33,219 -0.49(-0.13%)
Apr 16, 2019 385.48 386.99 383.77 384.69 30,790 -0.15(-0.04%)
Apr 15, 2019 387.05 388.06 383.32 384.84 29,816 -1.77(-0.46%)
Apr 12, 2019 385.05 388.36 383.53 386.61 29,080 +3.13(+0.82%)
Apr 11, 2019 385.32 390.68 382.89 383.47 42,851 -2.20(-0.57%)
Apr 10, 2019 387.11 387.24 383.98 385.67 52,049 -0.61(-0.16%)
Apr 09, 2019 384.57 389.92 384.33 386.28 64,796 -0.24(-0.06%)
Apr 08, 2019 386.18 388.53 383.50 386.52 27,637 -0.71(-0.18%)
Apr 05, 2019 387.92 391.67 386.03 387.24 40,444 +0.81(+0.21%)
Apr 04, 2019 385.66 388.15 381.23 386.43 32,537 +1.54(+0.40%)
Apr 03, 2019 385.39 385.68 380.08 384.89 75,010 -0.99(-0.26%)
Apr 02, 2019 386.20 386.46 380.17 385.88 43,602 +0.22(+0.06%)
Apr 01, 2019 391.17 393.22 383.35 385.66 65,891 -3.46(-0.89%)
Mar 29, 2019 392.80 394.65 386.74 389.13 110,972 -1.55(-0.40%)
Mar 28, 2019 388.19 392.62 385.53 390.68 38,110 +3.03(+0.78%)
Mar 27, 2019 389.84 391.61 385.70 387.65 38,667 -2.45(-0.63%)
Mar 26, 2019 389.83 394.24 386.92 390.10 34,719 +1.96(+0.50%)
Mar 25, 2019 382.94 391.50 382.64 388.14 39,872 +3.73(+0.97%)
Mar 22, 2019 390.78 390.78 384.06 384.42 25,626 -7.80(-1.99%)
Mar 21, 2019 384.77 393.73 384.77 392.22 40,551 +5.15(+1.33%)
Mar 20, 2019 387.06 393.12 383.33 387.06 44,596 -1.26(-0.33%)
Mar 19, 2019 396.71 397.53 386.30 388.33 55,692 -7.46(-1.88%)
Mar 18, 2019 390.80 398.44 388.50 395.79 73,251 +4.98(+1.27%)
Mar 15, 2019 389.82 391.79 385.98 390.81 220,385 +0.81(+0.21%)
Mar 14, 2019 391.77 391.77 384.26 390.00 73,227 -1.51(-0.39%)
Mar 13, 2019 392.64 395.11 387.48 391.51 90,510 -0.07(-0.02%)
Mar 12, 2019 402.54 402.54 390.25 391.58 50,334 -10.75(-2.67%)
Mar 11, 2019 397.88 402.90 391.55 402.33 61,767 +5.01(+1.26%)
Mar 08, 2019 395.78 398.65 393.60 397.33 46,088 -0.40(-0.10%)
Mar 07, 2019 399.59 401.53 394.29 397.73 34,055 -1.21(-0.30%)
Mar 06, 2019 401.85 403.60 396.97 398.94 37,180 -3.03(-0.75%)
Mar 05, 2019 401.20 404.54 399.40 401.97 48,434 +1.76(+0.44%)
Mar 04, 2019 395.19 400.36 395.19 400.20 48,113 +4.14(+1.05%)
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.