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 (%)
Apr 30, 2020 379.93 384.23 370.30 375.78 57,137 -8.58(-2.23%)
Apr 29, 2020 391.88 397.44 381.46 384.36 51,139 -4.92(-1.26%)
Apr 28, 2020 390.90 397.81 385.88 389.28 61,166 -1.75(-0.45%)
Apr 27, 2020 373.79 391.91 373.79 391.03 51,899 +14.50(+3.85%)
Apr 24, 2020 378.71 381.08 370.09 376.53 43,795 +0.08(+0.02%)
Apr 23, 2020 379.85 383.58 360.86 376.45 71,555 +14.49(+4.00%)
Apr 22, 2020 365.41 368.48 356.86 361.96 46,243 +1.75(+0.48%)
Apr 21, 2020 350.72 362.60 350.72 360.22 51,177 +2.58(+0.72%)
Apr 20, 2020 362.33 364.53 353.19 357.63 40,315 -9.26(-2.52%)
Apr 17, 2020 366.26 369.62 349.96 366.89 60,766 +7.49(+2.08%)
Apr 16, 2020 361.41 365.99 354.64 359.40 73,260 -1.29(-0.36%)
Apr 15, 2020 365.49 373.45 358.64 360.69 55,637 -8.91(-2.41%)
Apr 14, 2020 377.47 380.41 368.07 369.61 47,600 -0.47(-0.13%)
Apr 13, 2020 363.82 372.82 359.77 370.07 35,220 +1.20(+0.32%)
Apr 09, 2020 364.14 372.88 358.31 368.88 53,540 +8.11(+2.25%)
Apr 08, 2020 348.34 364.40 348.34 360.76 39,861 +9.76(+2.78%)
Apr 07, 2020 350.72 362.11 341.25 351.00 78,502 +3.16(+0.91%)
Apr 06, 2020 361.38 362.14 341.17 347.84 54,154 -7.66(-2.16%)
Apr 03, 2020 359.59 363.48 343.05 355.50 68,868 -7.09(-1.95%)
Apr 02, 2020 348.05 363.42 348.05 362.59 46,076 +11.02(+3.14%)
Apr 01, 2020 343.24 355.07 336.87 351.57 87,864 +1.88(+0.54%)
Mar 31, 2020 361.16 364.91 346.65 349.69 143,099 -12.33(-3.41%)
Mar 30, 2020 338.42 365.06 338.42 362.02 101,300 +25.60(+7.61%)
Mar 27, 2020 322.86 347.47 321.86 336.42 87,591 +5.75(+1.74%)
Mar 26, 2020 298.36 330.67 298.36 330.67 132,767 +30.29(+10.08%)
Mar 25, 2020 310.62 310.62 278.25 300.38 310,641 -12.67(-4.05%)
Mar 24, 2020 325.79 325.79 295.63 313.05 141,307 -0.06(-0.02%)
Mar 23, 2020 337.99 340.83 313.11 313.11 115,213 -26.77(-7.88%)
Mar 20, 2020 356.20 366.12 332.39 339.88 119,452 -16.17(-4.54%)
Mar 19, 2020 373.23 373.23 354.42 356.04 69,390 -19.15(-5.10%)
Mar 18, 2020 354.59 377.55 354.59 375.20 139,469 +6.57(+1.78%)
Mar 17, 2020 345.27 374.57 340.45 368.63 89,123 +28.65(+8.43%)
Mar 16, 2020 324.08 349.15 320.73 339.98 89,539 +0.76(+0.22%)
Mar 13, 2020 344.39 350.25 320.35 339.22 97,774 +8.60(+2.60%)
Mar 12, 2020 341.34 345.49 329.29 330.62 76,416 -30.28(-8.39%)
Mar 11, 2020 371.19 371.19 358.32 360.90 43,781 -18.84(-4.96%)
Mar 10, 2020 372.11 380.77 365.97 379.74 88,923 +11.52(+3.13%)
Mar 09, 2020 359.37 370.68 353.76 368.22 88,816 -10.32(-2.73%)
Mar 06, 2020 362.10 379.51 361.29 378.54 89,592 +8.92(+2.41%)
Mar 05, 2020 374.13 376.71 367.57 369.62 43,669 -10.42(-2.74%)
Mar 04, 2020 368.02 380.73 366.87 380.04 55,171 +15.84(+4.35%)
Mar 03, 2020 362.95 377.94 362.11 364.21 58,529 +0.84(+0.23%)
Mar 02, 2020 354.07 366.26 354.07 363.37 64,179 +10.31(+2.92%)
Feb 28, 2020 354.60 356.63 346.43 353.06 105,881 -9.37(-2.58%)
Feb 27, 2020 362.89 370.99 360.78 362.43 108,443 -5.01(-1.36%)
Feb 26, 2020 379.84 385.43 365.42 367.43 274,739 -10.54(-2.79%)
Feb 25, 2020 385.38 391.46 377.97 377.97 109,741 -5.53(-1.44%)
Feb 24, 2020 381.00 385.59 378.10 383.50 89,613 -2.03(-0.53%)
Feb 21, 2020 391.28 391.28 385.17 385.54 60,865 -6.28(-1.60%)
Feb 20, 2020 389.73 393.64 389.51 391.82 65,054 +2.72(+0.70%)
Feb 19, 2020 387.12 391.20 386.05 389.10 76,503 +2.43(+0.63%)
Feb 18, 2020 382.19 387.60 381.03 386.68 49,728 +3.32(+0.87%)
Feb 14, 2020 390.61 390.61 374.78 383.36 53,381 +2.96(+0.78%)
Feb 13, 2020 377.08 382.54 377.08 380.40 45,584 +1.84(+0.48%)
Feb 12, 2020 381.48 384.24 377.15 378.56 50,329 -2.13(-0.56%)
Feb 11, 2020 381.37 382.94 376.63 380.69 48,419 +0.11(+0.03%)
Feb 10, 2020 388.05 389.85 379.14 380.58 57,729 -6.23(-1.61%)
Feb 07, 2020 390.81 390.95 385.53 386.81 30,047 -5.42(-1.38%)
Feb 06, 2020 390.39 394.88 388.48 392.24 41,040 +2.65(+0.68%)
Feb 05, 2020 391.23 391.78 385.84 389.58 60,762 +1.30(+0.33%)
Feb 04, 2020 390.68 401.58 384.72 388.28 88,510 -16.86(-4.16%)
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.