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

Newmarket Corp (NY: NEU )

551.15 -5.76 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2023 465.69 465.97 462.01 463.52 33,317 +0.51(+0.11%)
Aug 30, 2023 458.05 466.36 453.99 463.00 28,733 +5.57(+1.22%)
Aug 29, 2023 452.50 458.02 452.50 457.44 17,185 +4.46(+0.98%)
Aug 28, 2023 449.68 456.03 449.68 452.98 25,801 +3.57(+0.80%)
Aug 25, 2023 454.65 454.65 447.65 449.40 24,680 -2.21(-0.49%)
Aug 24, 2023 450.22 455.28 450.22 451.62 16,312 -0.53(-0.12%)
Aug 23, 2023 452.08 454.14 447.99 452.15 50,569 +2.44(+0.54%)
Aug 22, 2023 458.94 461.46 449.28 449.71 26,775 -8.38(-1.83%)
Aug 21, 2023 461.57 462.05 457.59 458.09 19,438 -1.47(-0.32%)
Aug 18, 2023 454.93 464.48 453.33 459.56 49,874 +5.78(+1.27%)
Aug 17, 2023 460.07 464.32 453.59 453.78 24,000 -7.05(-1.53%)
Aug 16, 2023 465.07 465.07 460.62 460.82 29,098 -2.51(-0.54%)
Aug 15, 2023 462.21 465.51 460.20 463.33 26,179 -1.69(-0.36%)
Aug 14, 2023 463.36 465.03 458.54 465.02 38,336 +3.41(+0.74%)
Aug 11, 2023 464.34 464.34 459.81 461.61 34,495 -1.86(-0.40%)
Aug 10, 2023 459.42 463.73 458.08 463.47 49,243 +4.00(+0.87%)
Aug 09, 2023 458.85 461.19 455.51 459.47 39,648 -0.30(-0.06%)
Aug 08, 2023 454.00 459.77 452.44 459.77 68,872 +3.77(+0.83%)
Aug 07, 2023 451.67 456.00 451.67 456.00 29,000 +5.30(+1.18%)
Aug 04, 2023 452.71 454.44 448.19 450.70 23,807 -1.23(-0.27%)
Aug 03, 2023 450.18 454.50 448.30 451.93 44,707 +0.62(+0.14%)
Aug 02, 2023 448.76 452.90 448.76 451.31 36,371 +1.49(+0.33%)
Aug 01, 2023 444.81 451.69 440.02 449.82 43,148 +4.01(+0.90%)
Jul 31, 2023 444.48 446.75 438.58 445.81 32,410 +2.90(+0.66%)
Jul 28, 2023 445.33 445.33 436.55 442.91 34,958 +1.61(+0.36%)
Jul 27, 2023 444.04 444.04 423.60 441.30 50,830 +8.37(+1.93%)
Jul 26, 2023 438.38 438.61 432.85 432.93 50,464 -2.35(-0.54%)
Jul 25, 2023 434.05 437.91 432.89 435.28 19,521 +2.39(+0.55%)
Jul 24, 2023 432.03 433.70 428.96 432.89 24,777 +0.86(+0.20%)
Jul 21, 2023 432.83 432.83 428.73 432.03 26,257 +1.65(+0.38%)
Jul 20, 2023 428.87 430.85 426.16 430.39 17,129 +4.36(+1.02%)
Jul 19, 2023 434.06 434.06 425.13 426.02 24,038 -5.87(-1.36%)
Jul 18, 2023 427.19 432.64 427.04 431.90 22,254 +6.41(+1.51%)
Jul 17, 2023 423.89 427.23 421.96 425.49 30,506 -0.36(-0.08%)
Jul 14, 2023 430.56 430.56 423.41 425.85 37,790 -2.58(-0.60%)
Jul 13, 2023 429.04 430.00 424.27 428.42 40,153 +1.88(+0.44%)
Jul 12, 2023 421.91 426.72 420.29 426.55 26,742 +7.78(+1.86%)
Jul 11, 2023 427.00 428.62 418.47 418.77 41,270 -5.69(-1.34%)
Jul 10, 2023 416.98 424.99 416.98 424.46 32,165 +7.49(+1.80%)
Jul 07, 2023 413.69 418.23 412.78 416.97 41,664 +5.65(+1.37%)
Jul 06, 2023 403.80 412.71 401.15 411.33 47,485 +4.63(+1.14%)
Jul 05, 2023 406.89 410.37 400.07 406.70 52,346 -1.10(-0.27%)
Jul 03, 2023 397.39 409.16 396.77 407.80 38,289 +10.93(+2.75%)
Jun 30, 2023 403.24 403.24 394.25 396.88 30,782 -2.68(-0.67%)
Jun 29, 2023 394.16 402.14 394.16 399.55 20,887 +6.21(+1.58%)
Jun 28, 2023 394.74 396.89 391.59 393.35 49,153 -0.65(-0.17%)
Jun 27, 2023 390.91 394.34 390.91 394.00 29,881 +1.27(+0.32%)
Jun 26, 2023 394.26 396.44 391.67 392.72 27,968 -1.98(-0.50%)
Jun 23, 2023 392.36 398.68 392.36 394.71 74,109 -1.02(-0.26%)
Jun 22, 2023 392.93 395.97 392.12 395.72 34,759 +1.13(+0.29%)
Jun 21, 2023 393.37 396.26 393.31 394.59 36,945 -1.86(-0.47%)
Jun 20, 2023 398.23 400.52 396.04 396.44 33,868 -4.57(-1.14%)
Jun 16, 2023 403.74 403.74 398.68 401.01 72,247 -1.20(-0.30%)
Jun 15, 2023 398.26 402.72 397.89 402.22 29,894 +1.58(+0.39%)
Jun 14, 2023 397.93 402.35 396.36 400.64 28,740 +3.17(+0.80%)
Jun 13, 2023 395.93 400.20 393.65 397.47 23,687 +3.93(+1.00%)
Jun 12, 2023 394.31 399.24 393.55 393.55 35,962 -0.15(-0.04%)
Jun 09, 2023 390.65 394.44 389.08 393.69 86,345 -1.13(-0.29%)
Jun 08, 2023 398.38 398.38 391.30 394.82 39,454 -2.94(-0.74%)
Jun 07, 2023 396.42 401.05 395.40 397.76 41,307 +2.41(+0.61%)
Jun 06, 2023 394.44 396.37 392.54 395.35 36,252 +3.84(+0.98%)
Jun 05, 2023 393.09 403.93 390.62 391.51 29,992 -10.31(-2.57%)
Jun 02, 2023 396.37 402.31 396.37 401.83 20,918 +10.64(+2.72%)
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.