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 (%)
Sep 29, 2017 370.95 375.55 370.69 372.31 33,395 +0.88(+0.24%)
Sep 28, 2017 369.99 372.45 367.78 371.43 21,551 +1.64(+0.44%)
Sep 27, 2017 372.53 372.53 365.25 369.78 33,378 -1.78(-0.48%)
Sep 26, 2017 372.23 372.57 371.09 371.56 18,797 -1.11(-0.30%)
Sep 25, 2017 372.75 373.58 372.13 372.67 16,550 -0.37(-0.10%)
Sep 22, 2017 372.91 374.27 371.89 373.04 39,248 +0.06(+0.02%)
Sep 21, 2017 374.70 376.01 371.19 372.98 41,792 -1.41(-0.38%)
Sep 20, 2017 372.43 375.94 371.77 374.38 28,085 +2.08(+0.56%)
Sep 19, 2017 368.16 373.40 368.16 372.30 32,918 +5.13(+1.40%)
Sep 18, 2017 366.50 368.50 366.25 367.17 34,335 +1.29(+0.35%)
Sep 15, 2017 368.56 369.01 365.88 365.88 61,919 -2.98(-0.81%)
Sep 14, 2017 366.46 369.25 366.46 368.86 25,601 +2.04(+0.56%)
Sep 13, 2017 366.49 367.28 365.37 366.82 25,170 -0.44(-0.12%)
Sep 12, 2017 367.12 367.49 365.48 367.26 18,178 +0.86(+0.24%)
Sep 11, 2017 365.74 367.08 364.51 366.40 24,697 +2.55(+0.70%)
Sep 08, 2017 359.07 364.00 356.50 363.85 35,730 +4.50(+1.25%)
Sep 07, 2017 362.88 362.88 359.12 359.35 47,096 -3.94(-1.09%)
Sep 06, 2017 365.75 361.25 363.29 41,902 -0.28(-0.08%)
Sep 05, 2017 365.92 366.58 361.95 363.57 35,869 -3.27(-0.89%)
Sep 01, 2017 365.40 367.60 361.94 366.85 35,570 +2.39(+0.65%)
Aug 31, 2017 365.35 367.43 363.89 364.46 30,176 +0.11(+0.03%)
Aug 30, 2017 364.89 366.20 363.69 364.35 26,842 -0.18(-0.05%)
Aug 29, 2017 365.70 366.51 363.81 364.53 19,405 -2.74(-0.74%)
Aug 28, 2017 369.15 369.15 366.13 367.26 17,124 -1.14(-0.31%)
Aug 25, 2017 367.89 369.98 367.06 368.40 21,692 +1.75(+0.48%)
Aug 24, 2017 367.13 368.45 365.41 366.65 28,639 +0.16(+0.04%)
Aug 23, 2017 367.81 368.26 366.36 366.50 27,009 -2.63(-0.71%)
Aug 22, 2017 364.65 369.73 364.65 369.13 34,021 +4.69(+1.29%)
Aug 21, 2017 365.89 367.72 363.23 364.44 51,719 -1.78(-0.49%)
Aug 18, 2017 366.25 370.28 365.08 366.23 46,450 +0.04(+0.01%)
Aug 17, 2017 369.62 371.70 365.49 366.18 49,063 -4.36(-1.18%)
Aug 16, 2017 370.28 372.44 368.06 370.55 41,537 +0.61(+0.16%)
Aug 15, 2017 372.16 373.16 368.37 369.94 47,098 -1.69(-0.45%)
Aug 14, 2017 369.60 372.30 367.80 371.63 31,789 +4.19(+1.14%)
Aug 11, 2017 365.04 369.35 363.71 367.44 64,727 +0.84(+0.23%)
Aug 10, 2017 372.77 372.77 365.76 366.59 71,344 -6.38(-1.71%)
Aug 09, 2017 381.30 381.30 371.82 372.97 59,390 -8.93(-2.34%)
Aug 08, 2017 380.26 385.06 376.79 381.89 44,987 -0.62(-0.16%)
Aug 07, 2017 379.13 383.94 378.88 382.51 90,116 +2.79(+0.73%)
Aug 04, 2017 384.78 390.92 377.72 379.73 71,598 -4.88(-1.27%)
Aug 03, 2017 384.20 390.92 382.35 384.61 98,902 -15.60(-3.90%)
Aug 02, 2017 402.68 404.57 400.21 400.21 35,812 -3.12(-0.77%)
Aug 01, 2017 401.03 404.02 398.15 403.33 44,284 +2.64(+0.66%)
Jul 31, 2017 403.56 403.56 397.00 400.69 33,504 -3.02(-0.75%)
Jul 28, 2017 403.21 404.37 400.88 403.71 22,773 -0.33(-0.08%)
Jul 27, 2017 402.40 404.24 398.62 404.04 51,334 +2.19(+0.55%)
Jul 26, 2017 407.94 407.94 401.85 401.85 43,446 -5.16(-1.27%)
Jul 25, 2017 406.91 409.67 404.52 407.00 66,938 +1.29(+0.32%)
Jul 24, 2017 402.33 406.97 402.28 405.71 38,976 +2.50(+0.62%)
Jul 21, 2017 401.69 407.41 398.55 403.21 38,052 +0.92(+0.23%)
Jul 20, 2017 404.94 404.94 400.29 402.29 26,394 -1.44(-0.36%)
Jul 19, 2017 400.73 405.00 399.09 403.73 35,964 +3.00(+0.75%)
Jul 18, 2017 400.50 403.20 399.00 400.73 27,271 -0.42(-0.10%)
Jul 17, 2017 402.33 403.93 400.25 401.15 34,362 +0.84(+0.21%)
Jul 14, 2017 400.00 403.47 399.24 400.31 29,140 +1.97(+0.49%)
Jul 13, 2017 396.76 399.92 395.42 398.34 38,255 +0.16(+0.04%)
Jul 12, 2017 399.58 403.15 397.49 398.19 53,585 +0.39(+0.10%)
Jul 11, 2017 396.65 399.52 395.06 397.80 32,980 +0.94(+0.24%)
Jul 10, 2017 397.13 400.63 395.52 396.86 40,843 +0.01(+0.00%)
Jul 07, 2017 395.92 397.49 393.82 396.85 41,754 +0.70(+0.18%)
Jul 06, 2017 394.23 398.06 388.75 396.15 50,519 +0.03(+0.01%)
Jul 05, 2017 399.49 399.49 393.01 396.12 30,945 -3.27(-0.82%)
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.