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

Newmarket Corp (NY: NEU )

532.66 -2.80 (-0.52%)
Official Closing 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, 2023 328.24 335.53 328.24 334.45 66,553 +5.20(+1.58%)
Jan 30, 2023 330.93 334.42 329.18 329.24 30,828 -0.92(-0.28%)
Jan 27, 2023 331.87 332.43 328.91 330.17 41,521 -3.08(-0.92%)
Jan 26, 2023 331.23 334.52 329.58 333.24 31,471 +0.83(+0.25%)
Jan 25, 2023 331.42 334.28 329.89 332.41 62,892 +1.13(+0.34%)
Jan 24, 2023 330.19 332.02 327.16 331.28 45,495 -0.61(-0.18%)
Jan 23, 2023 331.07 336.72 330.51 331.89 60,854 -0.90(-0.27%)
Jan 20, 2023 336.35 336.35 331.95 332.80 48,774 -1.19(-0.36%)
Jan 19, 2023 335.27 336.44 329.92 333.99 57,693 -2.16(-0.64%)
Jan 18, 2023 332.09 336.30 329.58 336.15 60,645 +6.29(+1.91%)
Jan 17, 2023 335.18 337.35 328.56 329.87 82,822 -4.57(-1.37%)
Jan 13, 2023 335.01 336.80 331.46 334.44 50,807 -1.40(-0.42%)
Jan 12, 2023 334.45 340.30 333.96 335.83 64,691 +0.86(+0.26%)
Jan 11, 2023 334.24 339.88 332.89 334.97 56,796 +1.48(+0.44%)
Jan 10, 2023 322.77 334.35 321.69 333.50 81,952 +8.91(+2.75%)
Jan 09, 2023 326.77 330.87 323.69 324.58 78,143 -1.84(-0.56%)
Jan 06, 2023 319.57 326.43 318.56 326.43 34,315 +10.29(+3.25%)
Jan 05, 2023 315.87 318.15 312.10 316.14 111,230 -2.30(-0.72%)
Jan 04, 2023 315.98 325.08 315.98 318.44 71,576 +4.80(+1.53%)
Jan 03, 2023 302.02 314.92 301.82 313.64 72,500 +11.62(+3.85%)
Dec 30, 2022 299.94 303.32 298.52 302.02 48,702 +2.01(+0.67%)
Dec 29, 2022 296.36 300.82 296.19 300.01 51,321 +3.85(+1.30%)
Dec 28, 2022 302.39 305.60 296.01 296.16 55,213 -6.59(-2.18%)
Dec 27, 2022 300.62 305.51 299.56 302.75 41,295 +1.75(+0.58%)
Dec 23, 2022 296.84 302.43 296.24 301.00 49,322 +2.99(+1.00%)
Dec 22, 2022 297.90 299.05 295.76 298.01 48,443 -1.83(-0.61%)
Dec 21, 2022 297.38 300.70 297.30 299.84 69,192 +3.13(+1.05%)
Dec 20, 2022 290.30 298.05 289.62 296.71 50,577 +5.63(+1.93%)
Dec 19, 2022 294.34 294.41 289.77 291.08 61,886 -3.54(-1.20%)
Dec 16, 2022 288.93 294.62 288.93 294.62 140,662 +3.05(+1.05%)
Dec 15, 2022 298.48 298.48 291.41 291.58 52,614 -10.00(-3.32%)
Dec 14, 2022 304.13 307.16 299.18 301.58 73,128 -2.41(-0.79%)
Dec 13, 2022 306.75 309.90 303.43 303.98 77,925 +0.95(+0.31%)
Dec 12, 2022 304.51 306.12 302.05 303.03 35,994 -1.20(-0.40%)
Dec 09, 2022 306.39 306.51 303.49 304.23 42,172 -1.45(-0.47%)
Dec 08, 2022 304.24 308.86 303.63 305.68 44,828 +0.07(+0.02%)
Dec 07, 2022 305.93 307.16 304.99 305.61 33,923 +0.04(+0.01%)
Dec 06, 2022 307.62 308.78 303.89 305.57 54,523 -2.41(-0.78%)
Dec 05, 2022 308.15 311.41 305.99 307.99 46,655 -3.25(-1.04%)
Dec 02, 2022 307.44 312.97 307.15 311.24 44,767 +3.74(+1.22%)
Dec 01, 2022 307.09 307.88 301.06 307.49 31,559 +2.75(+0.90%)
Nov 30, 2022 299.67 305.16 295.08 304.75 52,708 +6.58(+2.21%)
Nov 29, 2022 301.52 304.00 298.17 298.17 44,264 -3.36(-1.11%)
Nov 28, 2022 303.89 306.19 301.12 301.52 41,872 -4.91(-1.60%)
Nov 25, 2022 301.04 306.96 300.54 306.43 18,369 +2.96(+0.98%)
Nov 23, 2022 300.50 305.15 300.50 303.47 72,715 +1.26(+0.42%)
Nov 22, 2022 302.06 305.38 299.81 302.21 55,411 +0.14(+0.05%)
Nov 21, 2022 295.82 303.21 295.82 302.06 49,557 +4.53(+1.52%)
Nov 18, 2022 300.37 301.62 297.42 297.53 102,286 -0.01(-0.00%)
Nov 17, 2022 293.71 297.54 290.80 297.54 41,257 +3.83(+1.30%)
Nov 16, 2022 291.51 295.15 291.51 293.71 31,107 +0.63(+0.21%)
Nov 15, 2022 294.62 298.88 292.55 293.09 46,161 -0.87(-0.29%)
Nov 14, 2022 293.56 296.30 290.68 293.95 40,578 +0.14(+0.05%)
Nov 11, 2022 299.33 299.42 292.23 293.81 45,530 -3.30(-1.11%)
Nov 10, 2022 289.30 297.23 288.60 297.11 44,070 +10.53(+3.67%)
Nov 09, 2022 291.23 291.23 286.31 286.58 41,832 -7.60(-2.58%)
Nov 08, 2022 294.41 298.32 292.02 294.18 42,861 +1.98(+0.68%)
Nov 07, 2022 290.43 292.58 288.59 292.20 42,649 +2.86(+0.99%)
Nov 04, 2022 282.94 290.14 282.64 289.33 20,976 +10.47(+3.76%)
Nov 03, 2022 279.36 281.40 277.78 278.86 38,383 -3.77(-1.33%)
Nov 02, 2022 288.33 290.10 282.05 282.63 43,327 -6.92(-2.39%)
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.