Skip to main content

Newmarket Corp (NY: NEU )

634.83 +5.25 (+0.83%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 20.22 20.37 19.84 20.33 106,029 +0.01(+0.07%)
Jan 30, 2006 20.29 20.51 19.99 20.32 270,620 +0.04(+0.21%)
Jan 27, 2006 19.94 20.29 19.94 20.27 73,728 +0.40(+2.01%)
Jan 26, 2006 19.69 20.18 19.52 19.87 170,629 +0.19(+0.98%)
Jan 25, 2006 19.48 19.69 19.38 19.68 48,731 +0.28(+1.43%)
Jan 24, 2006 18.55 19.47 18.55 19.40 66,145 +0.85(+4.61%)
Jan 23, 2006 17.89 18.63 17.89 18.55 62,494 +0.80(+4.49%)
Jan 20, 2006 18.39 18.51 17.56 17.75 67,690 -0.46(-2.50%)
Jan 19, 2006 18.23 18.37 17.89 18.21 54,067 +0.03(+0.16%)
Jan 18, 2006 18.73 18.82 17.79 18.18 65,302 -0.68(-3.59%)
Jan 17, 2006 18.88 19.04 18.53 18.86 41,428 -0.10(-0.53%)
Jan 13, 2006 19.24 19.30 18.89 18.96 45,079 -0.27(-1.41%)
Jan 12, 2006 19.19 19.53 19.19 19.23 42,130 -0.01(-0.07%)
Jan 11, 2006 19.15 19.58 18.96 19.24 99,569 -0.03(-0.15%)
Jan 10, 2006 19.58 19.63 19.05 19.27 102,377 -0.16(-0.81%)
Jan 09, 2006 19.23 20.50 19.13 19.43 202,649 +0.73(+3.92%)
Jan 06, 2006 17.94 18.72 17.94 18.69 94,794 +0.78(+4.37%)
Jan 05, 2006 17.73 17.91 17.60 17.91 96,198 +0.11(+0.60%)
Jan 04, 2006 17.80 17.94 17.69 17.80 237,758 +0.00(+0.00%)
Jan 03, 2006 17.35 17.80 16.77 17.80 93,811 +0.38(+2.21%)
Dec 30, 2005 17.60 17.60 17.09 17.42 68,813 -0.28(-1.57%)
Dec 29, 2005 17.66 17.87 17.53 17.69 39,322 -0.05(-0.28%)
Dec 28, 2005 17.45 17.99 17.19 17.74 76,397 +0.36(+2.05%)
Dec 27, 2005 17.77 17.77 17.14 17.39 59,544 -0.38(-2.12%)
Dec 23, 2005 17.21 17.80 17.20 17.77 33,845 +0.56(+3.23%)
Dec 22, 2005 16.66 17.26 16.66 17.21 33,845 +0.61(+3.65%)
Dec 21, 2005 16.56 16.67 16.20 16.61 109,680 +0.05(+0.30%)
Dec 20, 2005 17.00 17.00 16.56 16.56 53,646 -0.18(-1.06%)
Dec 19, 2005 16.80 16.99 16.56 16.73 73,869 -0.17(-1.01%)
Dec 16, 2005 16.83 17.03 16.59 16.90 181,022 -0.09(-0.54%)
Dec 15, 2005 17.45 17.45 16.83 17.00 69,796 -0.52(-2.97%)
Dec 14, 2005 17.35 17.79 17.25 17.52 51,118 +0.17(+0.99%)
Dec 13, 2005 17.37 17.46 16.90 17.35 47,186 +0.11(+0.66%)
Dec 12, 2005 17.13 17.37 17.02 17.23 46,484 +0.21(+1.26%)
Dec 09, 2005 16.77 17.08 16.70 17.02 48,731 +0.28(+1.66%)
Dec 08, 2005 16.52 17.32 16.41 16.74 64,600 +0.22(+1.34%)
Dec 07, 2005 17.12 17.12 16.41 16.52 78,784 -0.53(-3.09%)
Dec 06, 2005 16.38 17.55 16.33 17.05 94,653 +0.67(+4.09%)
Dec 05, 2005 16.38 16.51 16.35 16.38 144,087 +0.05(+0.31%)
Dec 02, 2005 16.38 16.38 15.86 16.33 60,106 -0.05(-0.30%)
Dec 01, 2005 15.65 16.54 15.63 16.38 87,491 +0.77(+4.93%)
Nov 30, 2005 15.55 15.61 15.31 15.61 87,772 +0.23(+1.48%)
Nov 29, 2005 15.32 15.51 15.31 15.38 32,440 +0.09(+0.56%)
Nov 28, 2005 15.32 15.40 15.27 15.30 48,871 -0.04(-0.23%)
Nov 25, 2005 15.30 15.44 15.19 15.33 6,319 +0.11(+0.70%)
Nov 23, 2005 15.22 15.30 14.90 15.22 40,726 +0.00(+0.00%)
Nov 22, 2005 15.13 15.31 14.97 15.22 40,024 +0.12(+0.80%)
Nov 21, 2005 14.35 15.17 14.30 15.10 31,598 +0.81(+5.68%)
Nov 18, 2005 14.60 14.61 13.99 14.29 49,152 -0.27(-1.86%)
Nov 17, 2005 13.72 14.60 13.67 14.56 48,309 +0.98(+7.24%)
Nov 16, 2005 13.47 13.62 12.89 13.58 61,510 +0.04(+0.26%)
Nov 15, 2005 13.75 14.03 13.28 13.54 48,169 -0.28(-2.01%)
Nov 14, 2005 14.52 14.52 13.71 13.82 41,849 -0.70(-4.81%)
Nov 11, 2005 14.60 14.64 14.14 14.52 45,641 -0.01(-0.05%)
Nov 10, 2005 14.18 14.55 13.59 14.53 71,622 +0.43(+3.03%)
Nov 09, 2005 13.64 14.24 13.60 14.10 25,699 +0.39(+2.86%)
Nov 08, 2005 13.70 13.86 13.64 13.71 17,414 -0.06(-0.47%)
Nov 07, 2005 13.57 14.13 13.57 13.77 37,075 +0.27(+2.00%)
Nov 04, 2005 13.96 14.08 13.32 13.50 31,176 -0.43(-3.07%)
Nov 03, 2005 13.89 14.21 13.79 13.93 60,808 +0.00(+0.00%)
Nov 02, 2005 13.29 13.93 13.26 13.93 57,859 +0.66(+4.94%)
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.