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 (%)
Jul 31, 2002 2.258 2.386 2.258 2.258 12,496 +0.01(+0.32%)
Jul 30, 2002 2.229 2.315 2.172 2.251 12,777 +0.01(+0.32%)
Jul 29, 2002 2.208 2.258 2.144 2.243 16,428 +0.04(+1.61%)
Jul 26, 2002 2.179 2.208 2.179 2.208 3,089 -0.04(-1.59%)
Jul 25, 2002 2.208 2.386 2.151 2.243 47,459 -0.21(-8.43%)
Jul 24, 2002 2.706 2.706 2.315 2.450 55,603 -0.26(-9.47%)
Jul 23, 2002 2.906 2.941 2.706 2.706 23,167 -0.21(-7.32%)
Jul 22, 2002 3.027 3.205 2.920 2.920 33,558 -0.07(-2.38%)
Jul 19, 2002 2.920 3.027 2.920 2.991 37,911 +0.14(+5.00%)
Jul 17, 2002 2.884 2.884 2.785 2.849 3,369 +0.04(+1.27%)
Jul 12, 2002 2.749 2.856 2.749 2.813 12,356 -0.01(-0.25%)
Jul 11, 2002 2.906 2.963 2.820 2.820 27,239 -0.14(-4.58%)
Jul 10, 2002 2.956 3.027 2.849 2.956 23,448 -0.07(-2.35%)
Jul 09, 2002 2.991 3.027 2.991 3.027 13,339 +0.17(+5.98%)
Jul 08, 2002 2.920 2.920 2.856 2.856 16,849 -0.14(-4.52%)
Jul 05, 2002 2.507 2.991 2.507 2.991 28,082 +0.39(+15.07%)
Jul 04, 2002 2.500 2.607 2.493 2.599 5,897 +0.00(+0.00%)
Jul 03, 2002 2.500 2.607 2.493 2.599 5,897 +0.08(+3.11%)
Jul 02, 2002 2.571 2.621 2.386 2.521 39,034 +0.02(+0.85%)
Jul 01, 2002 0.5341 2.635 2.457 2.500 33,277 -0.46(-15.42%)
Jun 27, 2002 3.062 3.169 2.956 2.956 9,295 -0.25(-7.78%)
Jun 26, 2002 3.062 3.276 2.991 3.205 11,541 +0.11(+3.45%)
Jun 25, 2002 3.134 3.383 3.098 3.098 2,639 -0.11(-3.33%)
Jun 21, 2002 3.169 3.205 3.169 3.205 6,824 -0.04(-1.10%)
Jun 20, 2002 3.561 3.561 3.205 3.240 5,251 -0.07(-2.15%)
Jun 19, 2002 3.525 3.525 3.240 3.312 5,054 -0.28(-7.92%)
Jun 18, 2002 3.632 3.632 3.490 3.597 7,189 +0.04(+1.00%)
Jun 17, 2002 3.561 3.810 3.454 3.561 34,681 +0.11(+3.09%)
Jun 14, 2002 3.525 3.525 3.383 3.454 3,454 -0.04(-1.02%)
Jun 12, 2002 3.383 3.525 3.240 3.490 1,039 +0.00(+0.00%)
Jun 11, 2002 3.454 3.525 3.454 3.490 5,167 +0.07(+2.08%)
Jun 10, 2002 3.240 3.490 3.240 3.419 8,621 -0.07(-2.04%)
Jun 07, 2002 3.490 3.561 3.454 3.490 9,070 +0.11(+3.16%)
Jun 06, 2002 3.383 3.561 3.240 3.383 18,309 -0.07(-2.06%)
Jun 05, 2002 3.240 3.525 3.240 3.454 6,795 -0.28(-7.62%)
May 31, 2002 3.561 3.846 3.383 3.739 25,863 +0.61(+19.32%)
May 28, 2002 3.205 3.240 3.062 3.134 19,152 -0.04(-1.12%)
May 27, 2002 3.205 3.383 3.134 3.169 35,215 +0.00(+0.00%)
May 24, 2002 3.205 3.383 3.134 3.169 35,215 -0.04(-1.11%)
May 23, 2002 3.347 3.561 3.205 3.205 49,509 -0.25(-7.22%)
May 22, 2002 3.347 3.454 3.312 3.454 11,654 +0.11(+3.19%)
May 21, 2002 3.454 3.454 3.276 3.347 6,908 -0.14(-4.08%)
May 20, 2002 3.881 3.881 3.347 3.490 12,103 -0.14(-3.92%)
May 17, 2002 3.668 3.846 3.632 3.632 7,806 -0.04(-0.97%)
May 16, 2002 3.953 3.953 3.668 3.668 143,219 -0.21(-5.50%)
May 15, 2002 3.632 3.988 3.632 3.881 17,860 +0.21(+5.83%)
May 14, 2002 3.561 3.846 3.419 3.668 15,501 +0.00(+0.00%)
May 13, 2002 3.917 3.917 3.668 3.668 14,350 -0.04(-0.96%)
May 10, 2002 3.276 3.953 3.276 3.703 12,974 +0.46(+14.29%)
May 09, 2002 3.632 3.632 3.205 3.240 6,992 -0.61(-15.74%)
May 08, 2002 3.383 3.917 3.383 3.846 17,748 +0.28(+8.00%)
May 07, 2002 3.739 3.881 3.312 3.561 33,417 +0.04(+1.01%)
May 06, 2002 3.917 4.131 3.205 3.525 52,233 -0.43(-10.81%)
May 03, 2002 4.095 4.166 3.917 3.953 14,462 -0.25(-5.93%)
May 02, 2002 4.273 4.380 4.202 4.202 35,833 -0.07(-1.67%)
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.