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 (%)
Sep 28, 2018 359.15 362.08 359.15 360.89 43,147 +0.09(+0.02%)
Sep 27, 2018 360.58 364.25 358.27 360.80 33,869 +1.02(+0.28%)
Sep 26, 2018 361.84 364.57 359.75 359.78 40,235 -2.13(-0.59%)
Sep 25, 2018 359.52 362.75 359.52 361.90 55,117 +2.82(+0.79%)
Sep 24, 2018 364.08 364.08 357.82 359.08 38,064 -5.27(-1.45%)
Sep 21, 2018 363.73 365.51 362.51 364.35 138,432 +2.04(+0.56%)
Sep 20, 2018 360.76 362.31 358.53 362.31 54,881 +1.64(+0.45%)
Sep 19, 2018 359.67 367.28 358.40 360.68 51,361 +0.58(+0.16%)
Sep 18, 2018 355.15 362.88 354.02 360.10 47,845 +4.95(+1.39%)
Sep 17, 2018 353.56 356.15 351.74 355.15 53,676 +1.11(+0.31%)
Sep 14, 2018 352.60 355.92 349.95 354.04 45,170 +1.41(+0.40%)
Sep 13, 2018 351.59 354.26 348.94 352.62 41,017 +2.16(+0.62%)
Sep 12, 2018 350.93 352.27 347.12 350.46 38,892 -2.17(-0.62%)
Sep 11, 2018 348.68 353.55 345.38 352.63 49,222 +3.30(+0.94%)
Sep 10, 2018 352.29 352.29 348.06 349.33 39,663 -1.68(-0.48%)
Sep 07, 2018 349.38 352.72 345.57 351.02 29,682 +0.66(+0.19%)
Sep 06, 2018 352.45 353.93 348.89 350.35 50,544 -0.87(-0.25%)
Sep 05, 2018 348.97 352.98 347.33 351.22 42,561 +1.53(+0.44%)
Sep 04, 2018 354.37 354.42 344.98 349.69 50,184 -5.65(-1.59%)
Aug 31, 2018 355.34 355.34 355.34 0 +3.05(+0.87%)
Aug 30, 2018 352.92 353.93 349.90 352.29 24,302 -2.46(-0.69%)
Aug 29, 2018 350.84 357.05 348.59 354.75 28,733 +3.93(+1.12%)
Aug 28, 2018 353.28 358.86 350.44 350.82 34,029 -2.28(-0.65%)
Aug 27, 2018 352.65 357.07 351.72 353.10 38,604 +1.46(+0.42%)
Aug 24, 2018 350.62 352.16 350.38 351.64 14,446 +2.06(+0.59%)
Aug 23, 2018 350.53 351.27 344.26 349.57 42,227 -0.68(-0.19%)
Aug 22, 2018 351.40 351.92 349.14 350.26 26,949 -2.11(-0.60%)
Aug 21, 2018 351.54 353.54 350.43 352.37 38,954 +1.49(+0.42%)
Aug 20, 2018 347.92 352.43 347.92 350.88 40,830 +2.91(+0.84%)
Aug 17, 2018 345.97 350.85 343.52 347.97 68,054 +1.61(+0.47%)
Aug 16, 2018 337.59 346.99 337.59 346.36 72,643 +10.77(+3.21%)
Aug 15, 2018 337.92 338.10 334.57 335.58 27,391 -3.97(-1.17%)
Aug 14, 2018 334.93 342.13 332.29 339.55 47,965 +5.61(+1.68%)
Aug 13, 2018 334.40 337.51 331.38 333.94 57,216 -1.30(-0.39%)
Aug 10, 2018 330.21 341.57 325.96 335.25 62,298 +4.09(+1.23%)
Aug 09, 2018 336.88 348.01 326.74 331.16 124,453 -24.59(-6.91%)
Aug 08, 2018 359.14 364.17 352.25 355.75 46,917 -4.13(-1.15%)
Aug 07, 2018 359.92 362.60 357.50 359.88 34,346 +0.18(+0.05%)
Aug 06, 2018 359.02 361.00 357.22 359.70 20,865 +0.65(+0.18%)
Aug 03, 2018 357.68 362.42 357.04 359.06 16,816 +1.94(+0.54%)
Aug 02, 2018 356.32 362.14 356.32 357.11 17,112 -1.04(-0.29%)
Aug 01, 2018 362.03 362.57 353.75 358.15 20,577 -4.63(-1.28%)
Jul 31, 2018 359.06 365.89 353.97 362.79 53,593 +3.96(+1.10%)
Jul 30, 2018 361.07 365.94 356.80 358.82 67,652 -1.59(-0.44%)
Jul 27, 2018 365.41 366.55 359.07 360.41 39,049 -3.44(-0.94%)
Jul 26, 2018 357.57 365.67 357.57 363.85 19,730 +5.43(+1.52%)
Jul 25, 2018 359.35 361.47 355.22 358.42 53,434 -1.04(-0.29%)
Jul 24, 2018 353.99 360.55 353.90 359.45 24,305 +6.52(+1.85%)
Jul 23, 2018 358.79 359.74 352.37 352.93 31,580 -6.41(-1.79%)
Jul 20, 2018 362.53 364.91 358.21 359.35 36,317 -3.80(-1.05%)
Jul 19, 2018 360.55 365.05 360.16 363.15 30,196 +1.54(+0.43%)
Jul 18, 2018 358.82 364.22 356.95 361.61 35,093 +3.25(+0.91%)
Jul 17, 2018 355.71 359.71 355.31 358.36 36,414 +2.66(+0.75%)
Jul 16, 2018 358.03 360.75 353.53 355.70 29,418 -2.36(-0.66%)
Jul 13, 2018 357.50 361.00 357.29 358.05 23,901 +0.63(+0.18%)
Jul 12, 2018 359.47 359.47 354.44 357.43 29,177 +0.99(+0.28%)
Jul 11, 2018 357.39 361.00 353.66 356.43 24,478 -2.90(-0.81%)
Jul 10, 2018 360.50 364.71 356.73 359.33 30,767 -1.30(-0.36%)
Jul 09, 2018 361.09 365.32 359.43 360.63 36,105 +1.42(+0.39%)
Jul 06, 2018 356.12 361.04 355.27 359.21 37,156 +3.04(+0.85%)
Jul 05, 2018 352.47 357.22 350.80 356.18 34,269 +4.73(+1.35%)
Jul 03, 2018 351.44 351.44 351.44 0 -1.05(-0.30%)
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.