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 (%)
Aug 31, 2017 365.29 367.37 363.83 364.40 30,181 +0.11(+0.03%)
Aug 30, 2017 364.83 366.14 363.63 364.28 26,847 -0.18(-0.05%)
Aug 29, 2017 365.64 366.44 363.75 364.47 19,408 -2.73(-0.74%)
Aug 28, 2017 369.09 369.09 366.07 367.20 17,127 -1.14(-0.31%)
Aug 25, 2017 367.83 369.92 366.99 368.34 21,696 +1.75(+0.48%)
Aug 24, 2017 367.07 368.39 365.35 366.59 28,644 +0.16(+0.04%)
Aug 23, 2017 367.75 368.19 366.30 366.43 27,013 -2.63(-0.71%)
Aug 22, 2017 364.59 369.66 364.59 369.06 34,027 +4.68(+1.29%)
Aug 21, 2017 365.82 367.65 363.17 364.38 51,728 -1.78(-0.49%)
Aug 18, 2017 366.18 370.21 365.01 366.16 46,458 +0.04(+0.01%)
Aug 17, 2017 369.56 371.64 365.42 366.12 49,072 -4.36(-1.18%)
Aug 16, 2017 370.21 372.37 367.99 370.48 41,544 +0.61(+0.16%)
Aug 15, 2017 372.09 373.10 368.31 369.87 47,106 -1.69(-0.45%)
Aug 14, 2017 369.53 372.23 367.74 371.56 31,795 +4.19(+1.14%)
Aug 11, 2017 364.98 369.29 363.65 367.37 64,738 +0.84(+0.23%)
Aug 10, 2017 372.70 372.70 365.69 366.53 71,356 -6.37(-1.71%)
Aug 09, 2017 381.24 381.24 371.75 372.90 59,400 -8.92(-2.34%)
Aug 08, 2017 380.19 385.00 376.73 381.83 44,994 -0.62(-0.16%)
Aug 07, 2017 379.07 383.87 378.81 382.45 90,132 +2.79(+0.73%)
Aug 04, 2017 384.71 390.85 377.66 379.66 71,611 -4.88(-1.27%)
Aug 03, 2017 384.13 390.85 382.28 384.55 98,919 -15.59(-3.90%)
Aug 02, 2017 402.61 404.50 400.14 400.14 35,818 -3.12(-0.77%)
Aug 01, 2017 400.96 403.95 398.08 403.26 44,291 +2.64(+0.66%)
Jul 31, 2017 403.49 403.49 396.94 400.62 33,509 -3.02(-0.75%)
Jul 28, 2017 403.14 404.30 400.81 403.64 22,777 -0.33(-0.08%)
Jul 27, 2017 402.33 404.17 398.55 403.97 51,343 +2.19(+0.55%)
Jul 26, 2017 407.87 407.87 401.78 401.78 43,453 -5.15(-1.27%)
Jul 25, 2017 406.84 409.60 404.45 406.93 66,949 +1.29(+0.32%)
Jul 24, 2017 402.26 406.89 402.21 405.64 38,983 +2.50(+0.62%)
Jul 21, 2017 401.62 407.34 398.48 403.14 38,059 +0.92(+0.23%)
Jul 20, 2017 404.88 404.88 400.22 402.22 26,399 -1.44(-0.36%)
Jul 19, 2017 400.66 404.93 399.02 403.66 35,971 +3.00(+0.75%)
Jul 18, 2017 400.44 403.13 398.93 400.66 27,275 -0.42(-0.10%)
Jul 17, 2017 402.26 403.86 400.18 401.08 34,368 +0.84(+0.21%)
Jul 14, 2017 399.93 403.40 399.17 400.24 29,145 +1.97(+0.49%)
Jul 13, 2017 396.69 399.85 395.35 398.27 38,262 +0.16(+0.04%)
Jul 12, 2017 399.51 403.08 397.42 398.12 53,594 +0.39(+0.10%)
Jul 11, 2017 396.58 399.45 394.99 397.73 32,986 +0.94(+0.24%)
Jul 10, 2017 397.06 400.56 395.45 396.79 40,851 +0.01(+0.00%)
Jul 07, 2017 395.85 397.42 393.75 396.78 41,761 +0.70(+0.18%)
Jul 06, 2017 394.17 397.99 388.69 396.08 50,528 +0.04(+0.01%)
Jul 05, 2017 399.43 399.43 392.94 396.05 30,950 -3.27(-0.82%)
Jul 03, 2017 402.85 402.85 397.82 399.32 15,587 -1.62(-0.40%)
Jun 30, 2017 398.11 402.25 396.83 400.94 31,157 +3.17(+0.80%)
Jun 29, 2017 402.70 404.69 397.74 397.77 36,172 -4.33(-1.08%)
Jun 28, 2017 399.56 402.54 398.36 402.10 40,236 +5.08(+1.28%)
Jun 27, 2017 395.65 398.29 394.88 397.02 41,828 +1.53(+0.39%)
Jun 26, 2017 399.39 402.73 393.56 395.49 66,400 -4.33(-1.08%)
Jun 23, 2017 400.78 406.18 398.27 399.82 87,886 -1.15(-0.29%)
Jun 22, 2017 398.97 403.05 398.07 400.97 51,320 +0.57(+0.14%)
Jun 21, 2017 404.62 404.62 397.78 400.40 40,369 -2.61(-0.65%)
Jun 20, 2017 407.28 407.28 402.12 403.01 25,039 -5.91(-1.45%)
Jun 19, 2017 406.93 409.69 406.62 408.92 31,487 +2.73(+0.67%)
Jun 16, 2017 405.10 406.81 402.87 406.19 70,102 +0.80(+0.20%)
Jun 15, 2017 406.07 406.34 403.08 405.39 30,586 -1.64(-0.40%)
Jun 14, 2017 406.18 409.56 405.15 407.03 33,166 +0.00(+0.00%)
Jun 13, 2017 407.51 408.89 405.29 407.03 34,512 +0.36(+0.09%)
Jun 12, 2017 413.05 413.86 403.94 406.67 34,932 -6.39(-1.55%)
Jun 09, 2017 406.90 414.62 405.53 413.06 31,279 +6.61(+1.63%)
Jun 08, 2017 404.49 407.03 402.58 406.45 26,562 +1.68(+0.42%)
Jun 07, 2017 405.98 407.01 403.74 404.77 23,321 -2.26(-0.55%)
Jun 06, 2017 406.03 408.51 405.48 407.02 29,276 -0.66(-0.16%)
Jun 05, 2017 411.93 412.17 406.44 407.68 25,225 -4.12(-1.00%)
Jun 02, 2017 408.13 415.37 408.13 411.80 29,692 +4.11(+1.01%)
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.