Skip to main content

Newmarket Corp (NY: NEU )

634.62 +5.04 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 372.13 376.93 365.97 372.52 58,568 -0.90(-0.24%)
Jan 30, 2017 379.35 380.26 372.54 373.42 84,368 -8.41(-2.20%)
Jan 27, 2017 381.20 382.40 376.58 381.83 22,483 -0.58(-0.15%)
Jan 26, 2017 381.21 383.33 381.12 382.41 25,609 +2.05(+0.54%)
Jan 25, 2017 380.16 383.61 376.75 380.36 34,355 +1.78(+0.47%)
Jan 24, 2017 372.12 379.83 369.55 378.58 32,308 +7.21(+1.94%)
Jan 23, 2017 370.76 371.69 366.43 371.37 35,167 -0.59(-0.16%)
Jan 20, 2017 370.99 373.49 367.67 371.95 30,382 +1.83(+0.49%)
Jan 19, 2017 369.48 373.12 367.63 370.12 33,002 +0.46(+0.12%)
Jan 18, 2017 368.06 370.63 367.19 369.67 31,419 +1.50(+0.41%)
Jan 17, 2017 368.90 369.26 362.89 368.17 24,566 -1.87(-0.50%)
Jan 13, 2017 370.04 370.04 370.04 0 +0.98(+0.26%)
Jan 12, 2017 366.58 369.22 364.47 369.06 23,973 +0.46(+0.12%)
Jan 11, 2017 366.39 369.33 364.83 368.60 29,634 +0.76(+0.21%)
Jan 10, 2017 367.01 368.49 363.34 367.84 32,683 +1.24(+0.34%)
Jan 09, 2017 368.52 368.52 365.36 366.60 45,294 -4.47(-1.20%)
Jan 06, 2017 373.49 373.49 367.70 371.06 23,473 -2.95(-0.79%)
Jan 05, 2017 376.05 376.73 370.84 374.02 32,462 -2.83(-0.75%)
Jan 04, 2017 371.33 377.82 365.08 376.85 45,890 +6.39(+1.73%)
Jan 03, 2017 366.90 371.02 363.97 370.46 38,259 +4.27(+1.17%)
Dec 30, 2016 366.19 366.19 366.19 0 -3.30(-0.89%)
Dec 29, 2016 367.20 370.76 367.20 369.49 29,317 +0.94(+0.26%)
Dec 28, 2016 372.92 375.47 367.45 368.55 28,417 -2.69(-0.72%)
Dec 27, 2016 367.46 371.77 365.44 371.24 28,675 +3.94(+1.07%)
Dec 23, 2016 367.30 367.30 367.30 0 +0.74(+0.20%)
Dec 22, 2016 370.64 370.64 365.47 366.56 38,274 -4.67(-1.26%)
Dec 21, 2016 369.70 374.00 367.28 371.23 41,167 +0.87(+0.24%)
Dec 20, 2016 369.35 374.60 366.80 370.36 29,976 +1.75(+0.47%)
Dec 19, 2016 366.56 369.78 366.52 368.61 30,796 +2.18(+0.59%)
Dec 16, 2016 368.92 369.39 365.48 366.43 88,366 -1.83(-0.50%)
Dec 15, 2016 367.15 372.81 366.83 368.26 38,567 +0.72(+0.20%)
Dec 14, 2016 374.11 374.11 367.50 367.54 37,791 -5.49(-1.47%)
Dec 13, 2016 367.89 375.86 367.66 373.03 67,486 +6.91(+1.89%)
Dec 12, 2016 370.17 370.17 365.61 366.11 28,759 -3.25(-0.88%)
Dec 09, 2016 368.20 370.55 365.90 369.37 24,404 +1.78(+0.48%)
Dec 08, 2016 366.03 368.72 363.32 367.59 33,983 +1.67(+0.46%)
Dec 07, 2016 360.05 366.41 360.05 365.92 32,290 +3.84(+1.06%)
Dec 06, 2016 359.92 363.25 357.23 362.08 25,172 +2.22(+0.62%)
Dec 05, 2016 357.39 361.83 357.39 359.86 29,258 +1.69(+0.47%)
Dec 02, 2016 357.20 358.50 352.85 358.17 31,493 +0.84(+0.23%)
Dec 01, 2016 361.96 363.41 354.61 357.33 41,470 -2.81(-0.78%)
Nov 30, 2016 366.44 368.57 359.98 360.14 70,866 -3.37(-0.93%)
Nov 29, 2016 350.23 366.53 350.23 363.51 86,525 +13.57(+3.88%)
Nov 28, 2016 353.52 353.52 346.96 349.94 50,626 -3.82(-1.08%)
Nov 25, 2016 351.67 354.51 347.78 353.76 20,964 +1.57(+0.44%)
Nov 23, 2016 352.20 352.20 352.20 0 +1.46(+0.41%)
Nov 22, 2016 356.19 356.19 348.90 350.74 66,842 -6.21(-1.74%)
Nov 21, 2016 353.76 357.06 351.64 356.95 39,427 +3.90(+1.10%)
Nov 18, 2016 352.03 353.76 350.36 353.05 16,713 -0.11(-0.03%)
Nov 17, 2016 353.86 354.77 351.65 353.16 25,305 +0.16(+0.05%)
Nov 16, 2016 362.02 362.33 352.21 353.00 58,248 -9.70(-2.67%)
Nov 15, 2016 361.51 370.19 359.37 362.70 103,732 +1.87(+0.52%)
Nov 14, 2016 361.60 361.76 358.44 360.83 41,671 +2.20(+0.61%)
Nov 11, 2016 355.70 360.53 352.55 358.63 70,179 +4.17(+1.18%)
Nov 10, 2016 346.99 358.62 340.95 354.45 88,958 +9.56(+2.77%)
Nov 09, 2016 340.15 347.00 337.50 344.89 40,433 +3.42(+1.00%)
Nov 08, 2016 336.39 342.92 334.13 341.46 90,175 +4.31(+1.28%)
Nov 07, 2016 339.99 342.47 335.75 337.15 58,941 -0.75(-0.22%)
Nov 04, 2016 336.89 341.71 336.01 337.90 56,065 +1.38(+0.41%)
Nov 03, 2016 338.36 340.42 333.02 336.52 40,169 -1.31(-0.39%)
Nov 02, 2016 340.50 341.32 337.23 337.83 30,169 -3.89(-1.14%)
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.