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

Newmarket Corp (NY: NEU )

524.07 -11.80 (-2.20%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 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 30, 2022 286.05 296.79 286.05 291.46 47,388 +3.50(+1.21%)
Sep 29, 2022 286.41 288.52 284.95 287.97 45,341 -3.18(-1.09%)
Sep 28, 2022 283.64 291.99 283.64 291.14 47,404 +7.37(+2.60%)
Sep 27, 2022 284.01 287.19 282.01 283.77 42,073 +0.03(+0.01%)
Sep 26, 2022 281.71 285.71 281.71 283.74 40,398 -0.09(-0.03%)
Sep 23, 2022 285.89 286.46 282.80 283.83 38,739 -5.18(-1.79%)
Sep 22, 2022 286.91 289.93 286.43 289.01 29,396 +0.94(+0.33%)
Sep 21, 2022 289.10 296.27 288.07 288.07 41,466 -0.69(-0.24%)
Sep 20, 2022 290.03 290.63 286.68 288.76 40,581 -2.36(-0.81%)
Sep 19, 2022 285.35 292.18 285.35 291.13 40,012 +3.24(+1.12%)
Sep 16, 2022 286.21 291.51 282.74 287.89 81,766 -0.07(-0.02%)
Sep 15, 2022 284.17 291.13 284.17 287.96 47,093 +2.19(+0.77%)
Sep 14, 2022 285.91 288.10 283.55 285.77 36,002 +0.29(+0.10%)
Sep 13, 2022 289.42 293.13 284.74 285.48 32,683 -7.15(-2.44%)
Sep 12, 2022 291.21 294.24 291.21 292.62 24,290 +0.50(+0.17%)
Sep 09, 2022 289.44 294.98 289.44 292.12 28,608 +2.48(+0.86%)
Sep 08, 2022 287.26 291.06 285.72 289.64 33,729 +1.82(+0.63%)
Sep 07, 2022 278.76 288.86 278.76 287.82 37,318 +7.61(+2.72%)
Sep 06, 2022 272.94 280.21 273.32 280.21 53,649 +9.47(+3.50%)
Sep 02, 2022 274.43 275.67 269.63 270.74 46,578 -2.50(-0.92%)
Sep 01, 2022 275.77 275.77 271.28 273.24 30,061 -3.06(-1.11%)
Aug 31, 2022 277.45 277.45 274.77 276.30 44,806 -0.02(-0.01%)
Aug 30, 2022 278.17 278.17 275.63 276.32 40,275 -1.30(-0.47%)
Aug 29, 2022 276.97 278.13 274.14 277.62 38,532 +0.90(+0.33%)
Aug 26, 2022 282.44 282.44 276.06 276.71 50,190 -6.91(-2.44%)
Aug 25, 2022 281.37 284.18 280.09 283.62 32,454 +4.25(+1.52%)
Aug 24, 2022 281.49 282.67 276.58 279.37 59,381 -2.51(-0.89%)
Aug 23, 2022 286.92 286.92 281.57 281.88 41,043 -4.60(-1.61%)
Aug 22, 2022 289.31 289.44 285.02 286.48 49,354 -4.03(-1.39%)
Aug 19, 2022 293.55 293.55 289.19 290.51 46,179 -2.39(-0.81%)
Aug 18, 2022 292.30 293.62 289.12 292.89 43,983 +2.27(+0.78%)
Aug 17, 2022 293.88 293.88 287.17 290.62 37,324 -3.48(-1.18%)
Aug 16, 2022 292.63 295.05 292.31 294.11 23,526 -0.21(-0.07%)
Aug 15, 2022 292.33 295.59 292.33 294.32 31,856 +0.98(+0.33%)
Aug 12, 2022 290.10 293.78 290.10 293.34 30,961 +1.80(+0.62%)
Aug 11, 2022 292.93 294.22 291.01 291.54 27,668 -1.56(-0.53%)
Aug 10, 2022 291.57 296.14 290.45 293.10 49,565 +3.62(+1.25%)
Aug 09, 2022 288.12 292.51 288.12 289.48 52,559 +0.11(+0.04%)
Aug 08, 2022 289.18 292.19 287.19 289.37 49,469 +0.48(+0.17%)
Aug 05, 2022 287.59 290.29 286.96 288.89 63,403 -1.41(-0.49%)
Aug 04, 2022 292.14 293.13 288.65 290.31 35,280 -0.43(-0.15%)
Aug 03, 2022 298.86 299.92 288.36 290.74 68,897 -6.52(-2.19%)
Aug 02, 2022 300.14 300.14 295.92 297.26 31,387 -1.87(-0.62%)
Aug 01, 2022 296.30 300.15 296.26 299.13 28,179 +0.13(+0.05%)
Jul 29, 2022 299.50 300.71 298.50 298.99 32,271 +1.29(+0.43%)
Jul 28, 2022 300.04 300.04 295.95 297.70 30,887 -0.52(-0.17%)
Jul 27, 2022 298.34 300.06 295.65 298.22 41,446 +0.39(+0.13%)
Jul 26, 2022 288.60 298.06 288.60 297.83 34,741 +0.33(+0.11%)
Jul 25, 2022 294.98 298.27 293.66 297.50 33,159 +3.29(+1.12%)
Jul 22, 2022 294.99 296.52 292.38 294.21 17,077 +1.17(+0.40%)
Jul 21, 2022 294.82 294.82 290.61 293.04 20,435 -0.26(-0.09%)
Jul 20, 2022 290.50 294.06 290.08 293.30 33,355 +0.77(+0.26%)
Jul 19, 2022 290.70 296.24 290.70 292.53 33,616 +5.88(+2.05%)
Jul 18, 2022 290.50 294.11 286.55 286.65 26,321 -3.85(-1.32%)
Jul 15, 2022 293.21 293.21 289.85 290.50 40,024 +0.90(+0.31%)
Jul 14, 2022 285.67 290.91 285.10 289.60 28,019 +0.21(+0.07%)
Jul 13, 2022 285.76 292.71 284.04 289.38 30,261 +0.78(+0.27%)
Jul 12, 2022 288.60 291.02 288.33 288.60 27,399 +1.70(+0.59%)
Jul 11, 2022 285.03 288.92 285.03 286.90 27,027 -1.34(-0.46%)
Jul 08, 2022 292.86 292.86 287.28 288.24 27,440 -5.18(-1.76%)
Jul 07, 2022 294.39 295.48 293.41 293.41 41,928 +1.10(+0.38%)
Jul 06, 2022 294.13 294.65 282.38 292.32 146,442 +0.86(+0.29%)
Jul 05, 2022 286.66 292.18 282.93 291.46 75,089 +0.03(+0.01%)
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.