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: 7:00 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 (%)
Aug 31, 2012 181.05 182.44 178.98 181.87 54,772 +2.28(+1.27%)
Aug 30, 2012 179.65 180.81 178.54 179.58 37,379 -1.84(-1.01%)
Aug 29, 2012 181.77 182.52 180.74 181.42 31,070 -0.47(-0.26%)
Aug 27, 2012 183.19 183.19 181.06 181.90 30,631 -0.38(-0.21%)
Aug 24, 2012 180.21 182.85 180.21 182.27 36,517 +1.23(+0.68%)
Aug 23, 2012 182.21 182.21 179.66 181.05 56,116 -0.97(-0.53%)
Aug 22, 2012 181.07 182.59 180.85 182.01 54,684 +0.05(+0.03%)
Aug 21, 2012 184.73 184.73 181.38 181.96 58,596 -1.77(-0.97%)
Aug 20, 2012 182.69 184.51 182.20 183.74 85,638 +0.21(+0.11%)
Aug 17, 2012 182.47 184.56 182.47 183.53 73,447 +1.37(+0.75%)
Aug 16, 2012 181.79 184.56 180.54 182.16 50,495 +0.84(+0.46%)
Aug 15, 2012 179.13 181.84 178.44 181.31 58,860 +1.49(+0.83%)
Aug 14, 2012 180.72 182.27 178.76 179.82 72,784 -0.38(-0.21%)
Aug 13, 2012 180.30 180.48 176.72 180.20 59,979 +0.18(+0.10%)
Aug 10, 2012 180.85 180.85 178.45 180.02 50,384 -1.93(-1.06%)
Aug 09, 2012 181.35 183.02 179.66 181.95 50,567 -0.18(-0.10%)
Aug 08, 2012 179.64 183.62 178.55 182.12 80,817 +2.00(+1.11%)
Aug 07, 2012 178.77 180.31 177.56 180.12 85,979 +3.27(+1.85%)
Aug 06, 2012 178.46 179.07 176.82 176.86 39,770 -1.14(-0.64%)
Aug 03, 2012 181.64 182.69 176.69 177.99 120,290 +0.39(+0.22%)
Aug 02, 2012 173.21 178.62 171.70 177.60 401,765 +4.46(+2.57%)
Aug 01, 2012 169.96 174.38 168.55 173.15 162,505 +3.28(+1.93%)
Jul 31, 2012 168.37 172.19 163.47 169.87 145,631 -1.60(-0.93%)
Jul 30, 2012 170.08 171.98 169.19 171.46 227,924 +1.51(+0.89%)
Jul 27, 2012 171.48 173.54 168.70 169.96 190,413 -0.92(-0.54%)
Jul 26, 2012 171.12 171.74 168.57 170.88 73,933 +2.55(+1.51%)
Jul 25, 2012 168.90 171.20 166.47 168.33 66,254 +0.38(+0.22%)
Jul 24, 2012 171.14 171.14 166.90 167.95 45,289 -2.69(-1.58%)
Jul 23, 2012 164.88 172.27 164.88 170.64 83,042 -0.75(-0.44%)
Jul 20, 2012 171.32 172.70 169.73 171.39 38,172 -1.38(-0.80%)
Jul 19, 2012 174.37 176.34 172.67 172.77 87,504 -1.16(-0.67%)
Jul 18, 2012 169.51 175.81 166.74 173.93 116,440 +4.49(+2.65%)
Jul 17, 2012 168.71 170.02 165.26 169.44 43,635 +1.61(+0.96%)
Jul 16, 2012 169.02 169.93 166.25 167.83 46,669 -1.31(-0.77%)
Jul 13, 2012 165.37 169.45 165.09 169.14 57,729 +4.74(+2.88%)
Jul 12, 2012 164.20 165.49 160.99 164.41 46,927 -0.97(-0.59%)
Jul 11, 2012 164.79 165.52 162.29 165.37 102,784 +0.52(+0.32%)
Jul 10, 2012 166.88 169.14 162.37 164.85 59,707 -1.05(-0.63%)
Jul 09, 2012 164.48 166.07 163.30 165.90 60,336 +0.66(+0.40%)
Jul 06, 2012 163.65 166.13 163.64 165.23 69,225 -0.62(-0.37%)
Jul 05, 2012 165.89 167.30 164.52 165.85 146,392 -0.73(-0.44%)
Jul 03, 2012 166.92 168.95 165.68 166.59 75,717 +0.82(+0.49%)
Jul 02, 2012 161.09 165.86 159.34 165.76 196,313 +5.71(+3.57%)
Jun 29, 2012 158.87 160.35 156.15 160.05 135,363 +4.52(+2.91%)
Jun 28, 2012 152.04 155.58 150.76 155.53 76,198 +1.26(+0.82%)
Jun 27, 2012 153.33 154.73 151.53 154.27 80,985 +1.65(+1.08%)
Jun 26, 2012 151.90 153.37 151.02 152.62 71,172 +0.52(+0.34%)
Jun 25, 2012 149.16 152.27 147.74 152.09 136,288 +1.57(+1.05%)
Jun 22, 2012 151.34 152.65 147.49 150.52 1,139,512 +0.24(+0.16%)
Jun 21, 2012 155.60 157.00 149.97 150.28 178,929 -4.90(-3.16%)
Jun 20, 2012 156.45 157.98 153.85 155.18 91,323 -1.57(-1.00%)
Jun 19, 2012 151.27 159.05 150.83 156.76 122,810 +5.99(+3.97%)
Jun 18, 2012 150.02 153.07 149.41 150.76 90,294 -0.06(-0.04%)
Jun 15, 2012 149.06 151.98 145.78 150.82 144,876 +2.72(+1.84%)
Jun 14, 2012 153.37 153.37 146.32 148.10 158,203 -4.91(-3.21%)
Jun 13, 2012 155.65 157.44 152.51 153.02 94,475 -2.86(-1.83%)
Jun 12, 2012 152.63 156.72 151.64 155.88 153,089 +4.45(+2.94%)
Jun 11, 2012 158.45 160.50 151.42 151.42 98,043 -4.95(-3.16%)
Jun 08, 2012 154.26 158.04 152.78 156.37 51,433 +1.44(+0.93%)
Jun 07, 2012 156.92 158.09 154.02 154.94 72,502 +1.09(+0.71%)
Jun 06, 2012 152.03 154.37 151.00 153.85 88,362 +3.06(+2.03%)
Jun 05, 2012 146.67 150.79 145.80 150.79 73,063 +2.66(+1.79%)
Jun 04, 2012 149.75 150.38 145.45 148.13 85,002 -0.95(-0.64%)
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.