Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	36.71	37.53	35.69	36.21	489,560	-1.15(-3.09%)
Apr 27, 2006	37.74	38.85	36.53	37.36	513,293	-1.73(-4.43%)
Apr 26, 2006	38.86	40.59	38.81	39.09	710,044	+0.39(+1.01%)
Apr 25, 2006	36.89	38.70	36.00	38.70	666,228	+1.79(+4.86%)
Apr 24, 2006	36.85	37.38	36.27	36.91	483,240	+0.16(+0.45%)
Apr 21, 2006	37.57	38.04	35.67	36.74	483,942	-0.41(-1.11%)
Apr 20, 2006	38.49	38.66	34.32	37.16	940,921	-1.22(-3.17%)
Apr 19, 2006	36.31	38.73	35.64	38.37	735,323	+2.85(+8.02%)
Apr 18, 2006	34.22	36.39	34.18	35.53	791,357	+1.45(+4.24%)
Apr 17, 2006	32.33	34.15	32.33	34.08	580,983	+1.75(+5.42%)
Apr 13, 2006	33.02	33.54	31.62	32.33	646,286	-0.69(-2.09%)
Apr 12, 2006	30.01	33.24	30.01	33.02	1,098,209	+2.80(+9.26%)
Apr 11, 2006	32.72	33.47	29.66	30.22	2,464,090	-3.87(-11.34%)
Apr 10, 2006	39.38	41.09	33.47	34.09	2,149,654	-4.91(-12.60%)
Apr 07, 2006	36.99	39.02	36.99	39.00	533,937	+2.02(+5.45%)
Apr 06, 2006	36.28	37.51	35.96	36.98	414,988	+1.20(+3.34%)
Apr 05, 2006	36.14	36.69	35.11	35.79	516,242	-0.35(-0.97%)
Apr 04, 2006	35.22	36.59	34.83	36.14	476,218	+0.36(+0.99%)

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.