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

Newmarket Corp (NY: NEU )

551.15 UNCHANGED
Streaming Delayed 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 (%)
Nov 28, 2003 14.31 14.55 14.31 14.53 20,921 +0.21(+1.44%)
Nov 26, 2003 14.17 14.48 14.17 14.32 76,524 +0.09(+0.60%)
Nov 25, 2003 13.80 14.24 13.80 14.24 84,387 +0.47(+3.41%)
Nov 24, 2003 13.39 13.77 13.39 13.77 63,325 +0.47(+3.54%)
Nov 21, 2003 13.10 13.39 13.09 13.30 38,051 +0.10(+0.76%)
Nov 20, 2003 13.35 13.45 13.20 13.20 48,442 -0.20(-1.49%)
Nov 19, 2003 13.10 13.42 13.10 13.40 64,448 +0.28(+2.17%)
Nov 18, 2003 13.01 13.54 13.01 13.11 69,784 +0.15(+1.15%)
Nov 17, 2003 13.14 13.21 12.88 12.96 111,065 -0.48(-3.60%)
Nov 14, 2003 13.71 13.81 13.38 13.45 71,609 -0.03(-0.21%)
Nov 13, 2003 13.67 14.07 13.18 13.47 84,668 -0.19(-1.41%)
Nov 12, 2003 12.98 13.67 12.98 13.67 80,596 +0.66(+5.09%)
Nov 11, 2003 13.65 13.65 13.00 13.00 72,733 -0.65(-4.75%)
Nov 10, 2003 13.51 13.67 13.42 13.65 126,089 +0.30(+2.24%)
Nov 07, 2003 13.68 13.68 13.68 13.35 112,891 -0.26(-1.94%)
Nov 06, 2003 13.08 13.89 13.03 13.62 121,877 +0.56(+4.25%)
Nov 05, 2003 12.43 13.10 12.53 13.06 93,092 +0.61(+4.86%)
Nov 04, 2003 12.43 12.46 12.40 12.46 93,373 +0.04(+0.29%)
Nov 03, 2003 11.64 12.43 11.64 12.42 81,438 +0.95(+8.32%)
Oct 31, 2003 11.03 11.89 11.03 11.47 123,141 +0.67(+6.20%)
Oct 30, 2003 9.807 10.80 9.807 10.80 87,897 +0.93(+9.46%)
Oct 29, 2003 9.828 9.935 9.807 9.864 40,859 +0.02(+0.22%)
Oct 28, 2003 9.508 9.842 9.508 9.842 25,274 +0.36(+3.83%)
Oct 27, 2003 9.209 9.479 9.187 9.479 14,181 +0.31(+3.34%)
Oct 24, 2003 9.337 9.337 9.109 9.173 39,876 -0.24(-2.50%)
Oct 23, 2003 9.387 9.622 9.372 9.408 25,414 -0.01(-0.15%)
Oct 22, 2003 9.650 9.700 9.422 9.422 41,561 -0.28(-2.86%)
Oct 21, 2003 9.650 9.757 9.643 9.700 18,534 -0.01(-0.15%)
Oct 20, 2003 9.714 9.714 9.686 9.714 23,027 -0.01(-0.15%)
Oct 17, 2003 9.793 9.793 9.729 9.729 32,996 -0.04(-0.44%)
Oct 16, 2003 9.721 9.771 9.657 9.771 11,513 +0.07(+0.73%)
Oct 15, 2003 9.508 9.721 9.472 9.700 84,247 +0.21(+2.25%)
Oct 14, 2003 9.543 9.579 9.444 9.486 28,363 +0.00(+0.00%)
Oct 13, 2003 9.258 9.494 9.330 9.486 16,989 +0.23(+2.46%)
Oct 10, 2003 9.330 9.344 9.223 9.258 28,222 -0.06(-0.61%)
Oct 09, 2003 9.308 9.615 9.308 9.315 19,095 +0.01(+0.15%)
Oct 08, 2003 9.287 9.301 9.266 9.301 15,866 -0.04(-0.46%)
Oct 07, 2003 9.401 9.422 9.330 9.344 34,681 -0.07(-0.76%)
Oct 06, 2003 9.543 9.543 9.458 9.415 23,448 -0.09(-0.97%)
Oct 03, 2003 9.607 9.615 9.479 9.508 28,363 +0.00(+0.00%)
Oct 02, 2003 9.330 9.508 9.280 9.508 33,979 +0.16(+1.75%)
Oct 01, 2003 9.045 9.344 9.045 9.344 29,907 +0.38(+4.29%)
Sep 30, 2003 9.251 9.258 8.938 8.959 30,609 -0.29(-3.16%)
Sep 29, 2003 9.059 9.059 8.988 9.251 32,996 +0.28(+3.10%)
Sep 26, 2003 9.152 9.202 8.974 8.974 20,921 -0.21(-2.33%)
Sep 25, 2003 8.952 9.330 8.952 9.187 58,270 +0.14(+1.57%)
Sep 24, 2003 9.187 9.216 9.045 9.045 17,551 -0.19(-2.08%)
Sep 23, 2003 9.080 9.237 9.080 9.237 55,041 +0.16(+1.73%)
Sep 22, 2003 8.974 9.145 8.974 9.080 35,383 +0.06(+0.63%)
Sep 19, 2003 9.002 9.116 8.988 9.023 43,808 +0.03(+0.32%)
Sep 18, 2003 9.009 9.009 8.981 8.995 17,130 -0.01(-0.08%)
Sep 17, 2003 8.966 9.009 8.917 9.002 43,106 +0.01(+0.08%)
Sep 16, 2003 8.945 9.031 8.945 8.995 22,044 +0.05(+0.56%)
Sep 15, 2003 8.753 9.031 8.753 8.945 15,866 +0.25(+2.87%)
Sep 12, 2003 8.504 8.760 8.411 8.696 34,822 +0.19(+2.26%)
Sep 11, 2003 8.475 8.575 8.382 8.504 19,517 -0.02(-0.25%)
Sep 10, 2003 8.618 8.717 8.525 8.525 26,116 -0.27(-3.08%)
Sep 09, 2003 8.981 9.031 8.653 8.796 27,801 -0.24(-2.68%)
Sep 08, 2003 8.511 9.080 8.511 9.038 36,226 +0.58(+6.91%)
Sep 05, 2003 8.539 8.546 8.447 8.454 17,411 -0.06(-0.75%)
Sep 04, 2003 8.539 8.546 8.504 8.518 22,044 +0.01(+0.08%)
Sep 03, 2003 8.475 8.618 8.475 8.511 26,256 +0.04(+0.42%)
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.