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 (%)
Jun 30, 2003 7.015 7.122 6.987 7.086 608,263 +0.11(+1.53%)
Jun 27, 2003 7.044 7.051 6.844 6.979 76,524 -0.07(-1.01%)
Jun 26, 2003 7.108 7.122 7.051 7.051 75,962 -0.06(-0.90%)
Jun 25, 2003 7.086 7.115 7.044 7.115 44,229 +0.04(+0.60%)
Jun 24, 2003 7.108 7.122 7.065 7.072 51,671 -0.04(-0.50%)
Jun 23, 2003 7.115 7.115 6.951 7.108 69,363 -0.01(-0.10%)
Jun 20, 2003 7.115 7.115 7.001 7.115 32,575 +0.00(+0.00%)
Jun 19, 2003 7.086 7.122 7.051 7.115 64,870 +0.06(+0.91%)
Jun 18, 2003 7.051 7.115 6.987 7.051 50,407 -0.04(-0.60%)
Jun 17, 2003 6.951 7.108 6.951 7.093 41,702 +0.11(+1.53%)
Jun 16, 2003 6.410 7.058 6.410 6.987 57,007 -0.09(-1.21%)
Jun 13, 2003 7.065 7.108 6.944 7.072 52,373 +0.01(+0.20%)
Jun 12, 2003 6.680 7.115 6.680 7.058 49,565 +0.36(+5.31%)
Jun 11, 2003 6.531 6.873 6.531 6.702 29,767 +0.13(+1.95%)
Jun 10, 2003 6.609 6.623 6.445 6.574 48,020 -0.04(-0.65%)
Jun 09, 2003 6.488 6.616 6.410 6.616 29,767 +0.16(+2.43%)
Jun 06, 2003 6.367 6.481 6.367 6.460 26,537 +0.06(+0.89%)
Jun 05, 2003 6.695 6.695 6.310 6.403 37,911 -0.31(-4.67%)
Jun 04, 2003 6.979 6.994 6.566 6.716 47,880 -0.24(-3.48%)
Jun 03, 2003 7.001 7.065 6.923 6.958 17,832 -0.11(-1.61%)
Jun 02, 2003 7.101 7.122 6.979 7.072 30,328 +0.02(+0.30%)
May 30, 2003 7.065 7.122 6.908 7.051 52,513 -0.01(-0.20%)
May 29, 2003 6.801 7.158 6.766 7.065 85,791 +0.33(+4.97%)
May 28, 2003 6.445 6.730 6.445 6.730 59,674 +0.36(+5.59%)
May 27, 2003 6.225 6.481 6.225 6.374 71,609 +0.08(+1.24%)
May 23, 2003 6.431 6.452 6.296 6.296 48,442 -0.11(-1.67%)
May 22, 2003 6.374 6.460 6.367 6.403 35,243 +0.03(+0.45%)
May 21, 2003 6.410 6.445 6.338 6.374 17,691 +0.00(+0.00%)
May 20, 2003 6.289 6.374 6.018 6.374 70,486 +0.09(+1.47%)
May 19, 2003 6.374 6.374 6.153 6.282 43,668 -0.13(-2.00%)
May 16, 2003 6.566 6.574 6.395 6.410 29,907 -0.23(-3.43%)
May 15, 2003 6.552 6.659 6.552 6.638 30,048 +0.14(+2.19%)
May 14, 2003 6.502 6.588 6.431 6.495 36,366 +0.02(+0.33%)
May 13, 2003 6.452 6.581 6.417 6.474 40,859 +0.06(+0.89%)
May 12, 2003 6.196 6.559 6.196 6.417 71,469 +0.29(+4.77%)
May 09, 2003 6.410 6.410 5.982 6.125 99,271 -0.29(-4.55%)
May 08, 2003 6.289 6.652 6.239 6.417 104,045 +0.06(+0.90%)
May 07, 2003 6.994 6.994 5.940 6.360 129,178 -0.71(-9.98%)
May 06, 2003 7.079 7.158 7.036 7.065 25,133 -0.06(-0.80%)
May 05, 2003 7.051 7.158 7.029 7.122 20,921 +0.00(+0.00%)
May 02, 2003 7.129 7.193 7.015 7.122 22,746 -0.02(-0.30%)
May 01, 2003 7.101 7.158 7.101 7.143 30,048 +0.04(+0.60%)
Apr 30, 2003 7.115 7.122 7.044 7.101 44,370 +0.03(+0.40%)
Apr 29, 2003 7.115 7.122 7.072 7.072 49,003 -0.05(-0.70%)
Apr 28, 2003 7.108 7.143 7.051 7.122 82,562 +0.00(+0.00%)
Apr 25, 2003 7.115 7.122 7.058 7.122 49,846 +0.00(+0.00%)
Apr 24, 2003 7.122 7.136 7.079 7.122 120,052 +0.00(+0.00%)
Apr 23, 2003 7.115 7.122 6.915 7.122 90,846 +0.05(+0.70%)
Apr 22, 2003 7.036 7.115 7.015 7.072 92,812 +0.03(+0.40%)
Apr 21, 2003 6.944 7.158 6.944 7.044 105,870 +0.06(+0.92%)
Apr 17, 2003 6.994 7.015 6.816 6.979 24,572 -0.05(-0.71%)
Apr 16, 2003 7.058 7.086 6.965 7.029 10,250 +0.02(+0.30%)
Apr 15, 2003 7.051 7.051 6.908 7.008 19,517 +0.01(+0.10%)
Apr 14, 2003 6.930 7.008 6.880 7.001 13,619 +0.02(+0.31%)
Apr 11, 2003 6.823 6.979 6.823 6.979 34,822 +0.09(+1.34%)
Apr 10, 2003 6.766 6.887 6.723 6.887 58,692 +0.08(+1.15%)
Apr 09, 2003 6.837 6.908 6.766 6.809 22,185 -0.04(-0.62%)
Apr 08, 2003 6.837 6.944 6.766 6.851 44,370 -0.02(-0.31%)
Apr 07, 2003 7.086 7.093 6.730 6.873 41,842 -0.19(-2.62%)
Apr 04, 2003 7.108 7.122 7.058 7.058 39,455 -0.02(-0.30%)
Apr 03, 2003 7.115 7.115 6.994 7.079 29,907 -0.04(-0.50%)
Apr 02, 2003 7.072 7.122 6.951 7.115 69,784 +0.09(+1.32%)
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.