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

Newmarket Corp (NY: NEU )

546.27 -4.24 (-0.77%)
Streaming Delayed Price Updated: 3:21 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 (%)
Jul 31, 2018 358.99 365.82 353.91 362.72 53,603 +3.96(+1.10%)
Jul 30, 2018 361.01 365.88 356.74 358.76 67,664 -1.59(-0.44%)
Jul 27, 2018 365.35 366.49 359.01 360.35 39,056 -3.44(-0.95%)
Jul 26, 2018 357.51 365.61 357.51 363.79 19,733 +5.43(+1.52%)
Jul 25, 2018 359.29 361.41 355.16 358.36 53,444 -1.04(-0.29%)
Jul 24, 2018 353.93 360.49 353.83 359.39 24,309 +6.52(+1.85%)
Jul 23, 2018 358.73 359.68 352.31 352.87 31,585 -6.41(-1.79%)
Jul 20, 2018 362.47 364.85 358.15 359.29 36,323 -3.80(-1.05%)
Jul 19, 2018 360.49 364.99 360.10 363.09 30,202 +1.54(+0.43%)
Jul 18, 2018 358.76 364.16 356.88 361.54 35,099 +3.25(+0.91%)
Jul 17, 2018 355.65 359.65 355.25 358.29 36,420 +2.66(+0.75%)
Jul 16, 2018 357.96 360.69 353.46 355.63 29,423 -2.36(-0.66%)
Jul 13, 2018 357.44 360.94 357.23 357.99 23,905 +0.63(+0.18%)
Jul 12, 2018 359.41 359.41 354.38 357.36 29,182 +0.99(+0.28%)
Jul 11, 2018 357.33 360.93 353.60 356.37 24,482 -2.90(-0.81%)
Jul 10, 2018 360.44 364.64 356.66 359.27 30,773 -1.30(-0.36%)
Jul 09, 2018 361.03 365.26 359.37 360.57 36,111 +1.42(+0.39%)
Jul 06, 2018 356.06 360.97 355.21 359.15 37,163 +3.04(+0.85%)
Jul 05, 2018 352.41 357.16 350.74 356.11 34,275 +4.73(+1.35%)
Jul 03, 2018 351.38 351.38 351.38 0 -1.05(-0.30%)
Jul 02, 2018 355.80 355.80 350.61 352.44 58,383 -5.91(-1.65%)
Jun 29, 2018 356.01 363.48 354.96 358.35 96,680 +3.41(+0.96%)
Jun 28, 2018 351.68 356.54 350.91 354.94 62,430 +2.68(+0.76%)
Jun 27, 2018 354.04 355.72 352.12 352.25 50,162 -1.06(-0.30%)
Jun 26, 2018 352.85 354.80 351.59 353.31 45,171 +1.32(+0.38%)
Jun 25, 2018 352.53 353.08 348.09 351.99 44,487 -2.40(-0.68%)
Jun 22, 2018 352.85 356.48 352.30 354.39 76,156 +2.22(+0.63%)
Jun 21, 2018 352.14 354.29 350.42 352.17 40,243 -1.09(-0.31%)
Jun 20, 2018 351.39 355.35 349.28 353.26 41,475 +1.75(+0.50%)
Jun 19, 2018 347.69 352.62 347.69 351.52 55,213 +0.06(+0.02%)
Jun 18, 2018 348.39 353.98 347.90 351.45 49,757 -0.35(-0.10%)
Jun 15, 2018 354.35 348.74 351.81 97,607 +3.06(+0.88%)
Jun 14, 2018 349.46 349.60 346.44 348.74 30,414 +0.48(+0.14%)
Jun 13, 2018 353.94 353.94 347.44 348.26 32,883 -5.20(-1.47%)
Jun 12, 2018 354.92 356.67 351.70 353.47 25,166 -1.37(-0.39%)
Jun 11, 2018 351.78 356.43 351.78 354.83 46,027 +2.91(+0.83%)
Jun 08, 2018 349.69 355.82 349.69 351.93 49,171 +0.87(+0.25%)
Jun 07, 2018 352.04 356.16 348.30 351.05 45,723 -0.75(-0.21%)
Jun 06, 2018 352.12 351.80 77,873 +6.55(+1.90%)
Jun 05, 2018 343.01 347.68 337.76 345.25 64,361 +2.23(+0.65%)
Jun 04, 2018 341.30 344.60 337.19 343.02 67,534 +2.20(+0.64%)
Jun 01, 2018 340.31 343.68 337.16 340.82 61,196 +1.89(+0.56%)
May 31, 2018 340.70 342.18 333.48 338.93 62,045 -1.76(-0.52%)
May 30, 2018 338.80 347.59 338.16 340.70 89,062 +4.07(+1.21%)
May 29, 2018 330.85 337.80 330.13 336.62 73,901 +4.23(+1.27%)
May 25, 2018 332.39 332.39 332.39 0 -0.63(-0.19%)
May 24, 2018 333.21 335.27 329.40 333.02 46,452 -0.64(-0.19%)
May 23, 2018 333.69 336.02 330.06 333.67 52,960 -1.89(-0.56%)
May 22, 2018 335.63 342.68 334.27 335.56 55,682 +0.74(+0.22%)
May 21, 2018 336.48 340.91 333.01 334.81 75,104 +0.72(+0.22%)
May 18, 2018 328.50 335.63 328.31 334.09 59,148 +5.23(+1.59%)
May 17, 2018 322.93 331.90 322.49 328.86 68,173 +5.00(+1.54%)
May 16, 2018 321.46 325.27 321.36 323.86 37,074 +3.10(+0.97%)
May 15, 2018 322.03 322.03 316.04 320.76 49,763 -2.41(-0.75%)
May 14, 2018 323.72 327.19 321.44 323.16 46,437 -1.15(-0.35%)
May 11, 2018 327.70 329.46 324.31 324.31 40,934 -3.14(-0.96%)
May 10, 2018 324.80 330.47 324.80 327.45 35,579 +2.77(+0.85%)
May 09, 2018 327.45 329.46 323.82 324.68 61,788 -2.33(-0.71%)
May 08, 2018 328.94 334.79 325.88 327.01 44,868 -3.42(-1.04%)
May 07, 2018 324.05 331.37 324.05 330.43 76,923 +8.02(+2.49%)
May 04, 2018 318.04 323.48 316.78 322.41 41,161 +3.65(+1.15%)
May 03, 2018 320.57 321.74 317.18 318.76 56,809 -1.59(-0.50%)
May 02, 2018 328.56 328.58 320.16 320.35 73,420 -9.19(-2.79%)
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.