Indicators

Newmarket Corp (NY: NEU )

546.99 -4.16 (-0.75%)

Streaming Delayed Price Updated: 9:41 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	34.68	34.90	33.47	33.56	288,596	-1.01(-2.92%)
Apr 27, 2007	34.82	35.13	34.49	34.57	433,245	-0.40(-1.14%)
Apr 26, 2007	34.97	35.08	34.03	34.97	337,889	-0.07(-0.20%)
Apr 25, 2007	34.89	35.87	34.82	35.04	659,066	+1.50(+4.46%)
Apr 24, 2007	33.43	33.66	32.46	33.55	528,601	+0.03(+0.09%)
Apr 23, 2007	34.09	34.09	33.38	33.52	630,557	-0.56(-1.63%)
Apr 20, 2007	33.68	34.07	33.29	34.07	620,446	+1.00(+3.01%)
Apr 19, 2007	33.67	33.67	31.70	33.08	608,368	+0.75(+2.34%)
Apr 18, 2007	32.45	32.77	31.91	32.32	517,085	-0.32(-0.98%)
Apr 17, 2007	32.26	33.12	31.90	32.64	611,598	+0.28(+0.88%)
Apr 16, 2007	31.93	32.63	31.77	32.36	622,763	+0.74(+2.34%)
Apr 13, 2007	29.74	32.17	29.73	31.62	1,037,260	+1.96(+6.60%)
Apr 12, 2007	28.77	29.80	28.34	29.66	386,058	+0.77(+2.66%)
Apr 11, 2007	28.36	29.27	28.35	28.89	661,594	+0.58(+2.04%)
Apr 10, 2007	28.17	28.52	28.10	28.31	314,717	+0.10(+0.35%)
Apr 09, 2007	27.84	28.33	27.84	28.21	144,789	+0.13(+0.46%)
Apr 05, 2007	28.03	28.18	27.64	28.08	278,203	+0.06(+0.20%)
Apr 04, 2007	28.23	28.47	28.02	28.03	227,085	-0.27(-0.96%)
Apr 03, 2007	28.60	28.61	27.86	28.30	452,765	-0.30(-1.05%)

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.