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

Newmarket Corp (NY: NEU )

551.15 -5.76 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 27, 2002 3.062 3.169 2.955 2.955 9,296 -0.25(-7.78%)
Jun 26, 2002 3.062 3.276 2.991 3.204 11,543 +0.11(+3.45%)
Jun 25, 2002 3.133 3.382 3.098 3.098 2,640 -0.11(-3.33%)
Jun 21, 2002 3.169 3.204 3.169 3.204 6,825 -0.04(-1.10%)
Jun 20, 2002 3.560 3.560 3.204 3.240 5,252 -0.07(-2.15%)
Jun 19, 2002 3.525 3.525 3.240 3.311 5,055 -0.28(-7.92%)
Jun 18, 2002 3.632 3.632 3.489 3.596 7,190 +0.04(+1.00%)
Jun 17, 2002 3.560 3.810 3.454 3.560 34,687 +0.11(+3.09%)
Jun 14, 2002 3.525 3.525 3.382 3.454 3,454 -0.04(-1.02%)
Jun 12, 2002 3.382 3.525 3.240 3.489 1,039 +0.00(+0.00%)
Jun 11, 2002 3.454 3.525 3.454 3.489 5,168 +0.07(+2.08%)
Jun 10, 2002 3.240 3.489 3.240 3.418 8,622 -0.07(-2.04%)
Jun 07, 2002 3.489 3.560 3.454 3.489 9,072 +0.11(+3.16%)
Jun 06, 2002 3.382 3.560 3.240 3.382 18,312 -0.07(-2.06%)
Jun 05, 2002 3.240 3.525 3.240 3.454 6,797 -0.28(-7.62%)
May 31, 2002 3.560 3.845 3.382 3.738 25,868 +0.61(+19.32%)
May 28, 2002 3.204 3.240 3.062 3.133 19,155 -0.04(-1.12%)
May 27, 2002 3.204 3.382 3.133 3.169 35,221 +0.00(+0.00%)
May 24, 2002 3.204 3.382 3.133 3.169 35,221 -0.04(-1.11%)
May 23, 2002 3.347 3.560 3.204 3.204 49,517 -0.25(-7.22%)
May 22, 2002 3.347 3.454 3.311 3.454 11,656 +0.11(+3.19%)
May 21, 2002 3.454 3.454 3.276 3.347 6,909 -0.14(-4.08%)
May 20, 2002 3.881 3.881 3.347 3.489 12,105 -0.14(-3.92%)
May 17, 2002 3.667 3.845 3.632 3.632 7,808 -0.04(-0.97%)
May 16, 2002 3.952 3.952 3.667 3.667 143,244 -0.21(-5.50%)
May 15, 2002 3.632 3.988 3.632 3.881 17,863 +0.21(+5.83%)
May 14, 2002 3.560 3.845 3.418 3.667 15,504 +0.00(+0.00%)
May 13, 2002 3.916 3.916 3.667 3.667 14,352 -0.04(-0.96%)
May 10, 2002 3.276 3.952 3.276 3.703 12,976 +0.46(+14.29%)
May 09, 2002 3.632 3.632 3.204 3.240 6,993 -0.61(-15.74%)
May 08, 2002 3.382 3.916 3.382 3.845 17,751 +0.28(+8.00%)
May 07, 2002 3.738 3.881 3.311 3.560 33,423 +0.04(+1.01%)
May 06, 2002 3.916 4.130 3.204 3.525 52,242 -0.43(-10.81%)
May 03, 2002 4.094 4.166 3.916 3.952 14,464 -0.25(-5.93%)
May 02, 2002 4.272 4.379 4.201 4.201 35,839 -0.07(-1.67%)
May 01, 2002 4.272 4.628 3.916 4.272 27,469 -0.04(-0.83%)
Apr 30, 2002 4.272 4.450 4.272 4.308 18,649 +0.11(+2.54%)
Apr 29, 2002 4.379 4.450 4.201 4.201 13,987 -0.18(-4.07%)
Apr 26, 2002 4.344 4.415 4.344 4.379 11,010 +0.04(+0.82%)
Apr 25, 2002 4.415 4.415 4.344 4.344 4,522 -0.04(-0.81%)
Apr 24, 2002 4.450 4.450 4.344 4.379 12,133 -0.43(-8.89%)
Apr 23, 2002 4.344 4.806 4.272 4.806 14,155 +0.43(+9.76%)
Apr 22, 2002 4.806 4.984 4.344 4.379 7,920 +0.07(+1.65%)
Apr 19, 2002 4.308 4.628 4.308 4.308 2,359 -0.07(-1.63%)
Apr 18, 2002 4.628 4.628 4.379 4.379 9,100 +0.04(+0.82%)
Apr 17, 2002 4.664 4.664 4.308 4.344 1,909 +0.04(+0.83%)
Apr 16, 2002 4.486 4.771 4.308 4.308 6,375 -0.53(-11.03%)
Apr 15, 2002 4.201 4.984 4.201 4.842 40,277 +0.50(+11.48%)
Apr 12, 2002 4.201 4.486 4.201 4.344 3,342 +0.07(+1.67%)
Apr 11, 2002 4.308 4.450 4.272 4.272 7,106 -0.18(-4.00%)
Apr 10, 2002 4.486 4.593 4.237 4.450 5,954 +0.11(+2.46%)
Apr 09, 2002 4.379 4.450 4.237 4.344 8,032 -0.11(-2.40%)
Apr 08, 2002 4.272 4.450 4.201 4.450 17,385 +0.32(+7.76%)
Apr 05, 2002 4.130 4.344 4.130 4.130 8,454 -0.14(-3.33%)
Apr 04, 2002 4.237 4.272 4.130 4.272 6,628 +0.04(+0.84%)
Apr 03, 2002 4.237 4.237 4.130 4.237 3,988 +0.14(+3.48%)
Apr 02, 2002 4.094 4.272 3.952 4.094 12,077 +0.00(+0.00%)
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.