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

Newmarket Corp (NY: NEU )

532.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2003 4.685 4.911 4.607 4.911 31,888 +0.22(+4.68%)
Jan 30, 2003 4.734 4.748 4.642 4.692 13,263 -0.06(-1.19%)
Jan 29, 2003 4.968 4.968 4.748 4.748 19,894 -0.25(-4.96%)
Jan 28, 2003 5.074 5.096 4.890 4.997 11,005 -0.05(-0.98%)
Jan 27, 2003 5.103 5.167 5.046 5.046 14,956 -0.12(-2.33%)
Jan 24, 2003 5.138 5.167 5.053 5.167 11,570 +0.06(+1.11%)
Jan 23, 2003 5.230 5.230 5.089 5.110 16,226 -0.19(-3.61%)
Jan 22, 2003 5.457 5.478 5.301 5.301 26,949 -0.16(-2.98%)
Jan 21, 2003 5.351 5.471 5.245 5.464 18,201 +0.22(+4.19%)
Jan 17, 2003 5.174 5.245 5.174 5.245 9,453 +0.04(+0.68%)
Jan 16, 2003 5.060 5.209 5.060 5.209 22,152 +0.08(+1.52%)
Jan 15, 2003 5.514 5.514 4.982 5.131 59,120 -0.44(-7.89%)
Jan 14, 2003 5.719 5.719 5.528 5.571 71,254 -0.18(-3.20%)
Jan 13, 2003 5.854 5.911 5.719 5.755 39,930 -0.13(-2.17%)
Jan 10, 2003 6.173 6.173 5.847 5.882 45,151 -0.22(-3.60%)
Jan 09, 2003 6.095 6.201 6.060 6.102 47,832 -0.01(-0.12%)
Jan 08, 2003 5.890 6.166 5.890 6.109 69,984 +0.19(+3.23%)
Jan 07, 2003 5.670 6.053 5.670 5.918 54,463 +0.18(+3.09%)
Jan 06, 2003 5.280 5.741 5.280 5.741 32,170 +0.52(+10.05%)
Jan 03, 2003 4.940 5.500 4.940 5.216 36,403 +0.30(+6.20%)
Jan 02, 2003 4.607 4.947 4.585 4.911 55,310 +0.31(+6.78%)
Dec 31, 2002 4.380 4.600 4.330 4.600 23,422 +0.24(+5.53%)
Dec 30, 2002 4.181 4.359 4.181 4.359 20,035 +0.18(+4.24%)
Dec 27, 2002 4.181 4.210 4.111 4.181 10,159 -0.04(-0.84%)
Dec 26, 2002 4.111 4.288 4.104 4.217 28,784 +0.14(+3.48%)
Dec 24, 2002 4.075 4.089 4.075 4.075 7,054 +0.00(+0.00%)
Dec 23, 2002 4.082 4.111 4.075 4.075 11,428 -0.02(-0.52%)
Dec 20, 2002 4.146 4.146 4.082 4.096 12,416 +0.03(+0.70%)
Dec 19, 2002 4.054 4.146 4.047 4.068 14,250 +0.01(+0.17%)
Dec 18, 2002 4.217 4.217 4.061 4.061 13,968 -0.14(-3.37%)
Dec 17, 2002 4.231 4.288 4.196 4.203 51,500 -0.03(-0.67%)
Dec 16, 2002 4.111 4.238 4.111 4.231 7,337 +0.09(+2.05%)
Dec 13, 2002 4.125 4.181 4.125 4.146 8,042 +0.04(+0.86%)
Dec 12, 2002 4.196 4.196 4.075 4.111 34,286 -0.13(-3.01%)
Dec 11, 2002 4.181 4.252 4.125 4.238 12,134 -0.01(-0.33%)
Dec 10, 2002 4.217 4.252 4.118 4.252 33,440 +0.14(+3.45%)
Dec 09, 2002 4.160 4.231 4.111 4.111 14,109 -0.07(-1.69%)
Dec 06, 2002 4.111 4.181 4.018 4.181 8,465 +0.09(+2.08%)
Dec 05, 2002 4.075 4.096 4.018 4.096 53,194 -0.01(-0.34%)
Dec 04, 2002 4.118 4.146 4.111 4.111 6,208 -0.04(-1.02%)
Dec 03, 2002 4.075 4.181 4.068 4.153 13,404 +0.08(+1.91%)
Dec 02, 2002 4.111 4.111 4.075 4.075 4,374 -0.01(-0.17%)
Nov 29, 2002 4.189 4.252 4.054 4.082 8,889 -0.16(-3.68%)
Nov 27, 2002 4.252 4.252 4.203 4.238 18,624 +0.06(+1.36%)
Nov 26, 2002 4.011 4.245 4.011 4.181 35,838 +0.15(+3.69%)
Nov 25, 2002 4.018 4.075 4.011 4.033 10,017 -0.02(-0.52%)
Nov 22, 2002 3.969 4.111 3.969 4.054 14,109 +0.04(+0.88%)
Nov 21, 2002 4.111 4.139 3.941 4.018 6,913 -0.13(-3.08%)
Nov 20, 2002 4.181 4.245 4.111 4.146 14,956 +0.04(+0.86%)
Nov 19, 2002 4.075 4.111 4.075 4.111 20,882 +0.00(+0.00%)
Nov 18, 2002 4.224 4.316 4.089 4.111 15,238 -0.04(-1.02%)
Nov 15, 2002 4.252 4.252 4.082 4.153 10,017 -0.06(-1.51%)
Nov 14, 2002 3.933 4.217 3.933 4.217 29,489 +0.24(+6.06%)
Nov 13, 2002 3.969 4.104 3.969 3.976 18,060 -0.03(-0.71%)
Nov 12, 2002 3.785 4.040 3.756 4.004 12,839 +0.23(+6.00%)
Nov 11, 2002 3.912 3.912 3.274 3.778 37,532 -0.13(-3.44%)
Nov 08, 2002 4.004 4.004 3.912 3.912 24,692 -0.06(-1.43%)
Nov 07, 2002 3.650 4.004 3.650 3.969 41,623 +0.25(+6.67%)
Nov 06, 2002 3.827 3.827 3.650 3.721 26,808 -0.11(-2.78%)
Nov 05, 2002 3.586 3.933 3.551 3.827 32,875 +0.17(+4.65%)
Nov 04, 2002 3.685 3.721 3.437 3.657 66,598 -0.11(-2.82%)
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.