Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newmarket Corp (NY: NEU )

529.41 -4.18 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2017 403.49 403.49 396.94 400.62 33,509 -3.02(-0.75%)
Jul 28, 2017 403.14 404.30 400.81 403.64 22,777 -0.33(-0.08%)
Jul 27, 2017 402.33 404.17 398.55 403.97 51,343 +2.19(+0.55%)
Jul 26, 2017 407.87 407.87 401.78 401.78 43,453 -5.15(-1.27%)
Jul 25, 2017 406.84 409.60 404.45 406.93 66,949 +1.29(+0.32%)
Jul 24, 2017 402.26 406.89 402.21 405.64 38,983 +2.50(+0.62%)
Jul 21, 2017 401.62 407.34 398.48 403.14 38,059 +0.92(+0.23%)
Jul 20, 2017 404.88 404.88 400.22 402.22 26,399 -1.44(-0.36%)
Jul 19, 2017 400.66 404.93 399.02 403.66 35,971 +3.00(+0.75%)
Jul 18, 2017 400.44 403.13 398.93 400.66 27,275 -0.42(-0.10%)
Jul 17, 2017 402.26 403.86 400.18 401.08 34,368 +0.84(+0.21%)
Jul 14, 2017 399.93 403.40 399.17 400.24 29,145 +1.97(+0.49%)
Jul 13, 2017 396.69 399.85 395.35 398.27 38,262 +0.16(+0.04%)
Jul 12, 2017 399.51 403.08 397.42 398.12 53,594 +0.39(+0.10%)
Jul 11, 2017 396.58 399.45 394.99 397.73 32,986 +0.94(+0.24%)
Jul 10, 2017 397.06 400.56 395.45 396.79 40,851 +0.01(+0.00%)
Jul 07, 2017 395.85 397.42 393.75 396.78 41,761 +0.70(+0.18%)
Jul 06, 2017 394.17 397.99 388.69 396.08 50,528 +0.04(+0.01%)
Jul 05, 2017 399.43 399.43 392.94 396.05 30,950 -3.27(-0.82%)
Jul 03, 2017 402.85 402.85 397.82 399.32 15,587 -1.62(-0.40%)
Jun 30, 2017 398.11 402.25 396.83 400.94 31,157 +3.17(+0.80%)
Jun 29, 2017 402.70 404.69 397.74 397.77 36,172 -4.33(-1.08%)
Jun 28, 2017 399.56 402.54 398.36 402.10 40,236 +5.08(+1.28%)
Jun 27, 2017 395.65 398.29 394.88 397.02 41,828 +1.53(+0.39%)
Jun 26, 2017 399.39 402.73 393.56 395.49 66,400 -4.33(-1.08%)
Jun 23, 2017 400.78 406.18 398.27 399.82 87,886 -1.15(-0.29%)
Jun 22, 2017 398.97 403.05 398.07 400.97 51,320 +0.57(+0.14%)
Jun 21, 2017 404.62 404.62 397.78 400.40 40,369 -2.61(-0.65%)
Jun 20, 2017 407.28 407.28 402.12 403.01 25,039 -5.91(-1.45%)
Jun 19, 2017 406.93 409.69 406.62 408.92 31,487 +2.73(+0.67%)
Jun 16, 2017 405.10 406.81 402.87 406.19 70,102 +0.80(+0.20%)
Jun 15, 2017 406.07 406.34 403.08 405.39 30,586 -1.64(-0.40%)
Jun 14, 2017 406.18 409.56 405.15 407.03 33,166 +0.00(+0.00%)
Jun 13, 2017 407.51 408.89 405.29 407.03 34,512 +0.36(+0.09%)
Jun 12, 2017 413.05 413.86 403.94 406.67 34,932 -6.39(-1.55%)
Jun 09, 2017 406.90 414.62 405.53 413.06 31,279 +6.61(+1.63%)
Jun 08, 2017 404.49 407.03 402.58 406.45 26,562 +1.68(+0.42%)
Jun 07, 2017 405.98 407.01 403.74 404.77 23,321 -2.26(-0.55%)
Jun 06, 2017 406.03 408.51 405.48 407.02 29,276 -0.66(-0.16%)
Jun 05, 2017 411.93 412.17 406.44 407.68 25,225 -4.12(-1.00%)
Jun 02, 2017 408.13 415.37 408.13 411.80 29,692 +4.11(+1.01%)
Jun 01, 2017 404.57 409.26 403.21 407.69 43,759 +4.02(+1.00%)
May 31, 2017 405.78 405.78 401.93 403.67 44,618 -1.32(-0.33%)
May 30, 2017 407.48 408.56 404.47 404.99 28,964 -3.47(-0.85%)
May 26, 2017 408.83 409.61 405.82 408.46 23,709 -0.22(-0.06%)
May 25, 2017 409.08 410.25 406.58 408.68 31,475 +1.72(+0.42%)
May 24, 2017 406.23 410.30 405.63 406.96 38,934 +0.98(+0.24%)
May 23, 2017 402.35 408.56 402.08 405.98 44,208 +4.07(+1.01%)
May 22, 2017 399.62 402.77 398.88 401.92 51,506 +2.57(+0.64%)
May 19, 2017 397.45 401.76 397.45 399.35 93,675 +1.81(+0.46%)
May 18, 2017 396.13 400.56 395.56 397.54 66,678 +0.75(+0.19%)
May 17, 2017 400.43 398.41 394.63 396.79 69,033 -3.64(-0.91%)
May 16, 2017 399.80 401.05 396.67 400.43 46,762 +1.45(+0.36%)
May 15, 2017 394.66 401.61 394.43 398.98 86,477 +3.95(+1.00%)
May 12, 2017 395.38 396.48 390.84 395.03 69,419 -1.10(-0.28%)
May 11, 2017 401.57 401.98 394.17 396.13 48,288 -5.26(-1.31%)
May 10, 2017 401.82 402.31 398.98 401.39 27,112 -0.58(-0.14%)
May 09, 2017 400.50 402.76 399.42 401.97 29,976 +0.70(+0.17%)
May 08, 2017 400.76 403.23 398.57 401.26 36,564 -1.10(-0.27%)
May 05, 2017 401.82 405.10 400.14 402.37 39,160 +0.64(+0.16%)
May 04, 2017 401.76 402.60 395.56 401.72 81,584 +0.08(+0.02%)
May 03, 2017 403.36 405.24 401.39 401.65 39,066 -2.67(-0.66%)
May 02, 2017 405.52 405.97 400.69 404.32 41,725 -1.22(-0.30%)
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.