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, 2024 563.38 568.77 552.68 552.94 68,583 -7.69(-1.37%)
Jan 30, 2024 555.63 563.77 555.57 560.63 35,438 +5.10(+0.92%)
Jan 29, 2024 554.18 557.71 551.24 555.53 43,719 +0.71(+0.13%)
Jan 26, 2024 558.67 559.20 552.51 554.82 37,218 -2.11(-0.38%)
Jan 25, 2024 572.04 572.04 555.58 556.93 46,564 -16.51(-2.88%)
Jan 24, 2024 590.92 590.92 572.48 573.45 50,118 -13.47(-2.30%)
Jan 23, 2024 590.79 591.45 584.08 586.92 44,446 -4.44(-0.75%)
Jan 22, 2024 592.95 594.37 588.84 591.36 58,489 +0.86(+0.15%)
Jan 19, 2024 593.81 593.81 581.08 590.50 46,803 -0.06(-0.01%)
Jan 18, 2024 585.20 590.62 580.13 590.55 60,324 +7.96(+1.37%)
Jan 17, 2024 573.20 583.25 573.20 582.60 33,277 +4.40(+0.76%)
Jan 16, 2024 564.33 579.86 563.25 578.19 58,908 +13.56(+2.40%)
Jan 12, 2024 562.67 567.51 560.09 564.63 42,843 +5.87(+1.05%)
Jan 11, 2024 550.80 559.42 549.84 558.76 35,781 +1.54(+0.28%)
Jan 10, 2024 555.96 559.68 553.88 557.23 30,716 +0.64(+0.12%)
Jan 09, 2024 555.72 558.59 552.32 556.59 31,046 -0.87(-0.16%)
Jan 08, 2024 550.63 558.50 545.21 557.46 62,453 +10.09(+1.84%)
Jan 05, 2024 549.06 553.07 545.20 547.37 41,275 -1.95(-0.36%)
Jan 04, 2024 550.02 553.12 543.47 549.32 101,791 +1.83(+0.33%)
Jan 03, 2024 537.58 549.10 537.58 547.49 75,294 +4.58(+0.84%)
Jan 02, 2024 539.72 547.07 535.11 542.90 57,859 +1.84(+0.34%)
Dec 29, 2023 545.00 546.19 540.62 541.06 46,150 -3.94(-0.72%)
Dec 28, 2023 545.31 548.16 540.48 545.00 44,736 -2.29(-0.42%)
Dec 27, 2023 550.44 554.08 547.21 547.29 32,642 -4.57(-0.83%)
Dec 26, 2023 550.16 555.06 548.93 551.86 27,276 -0.01(-0.00%)
Dec 22, 2023 551.86 555.90 550.40 551.87 19,994 +3.74(+0.68%)
Dec 21, 2023 545.81 548.76 540.23 548.13 27,424 +3.97(+0.73%)
Dec 20, 2023 554.40 554.40 543.91 544.16 35,212 -7.93(-1.44%)
Dec 19, 2023 548.90 555.51 548.26 552.09 34,260 +2.56(+0.47%)
Dec 18, 2023 556.90 556.90 549.15 549.54 44,633 -6.14(-1.10%)
Dec 15, 2023 552.99 573.28 550.10 555.67 263,461 +2.02(+0.37%)
Dec 14, 2023 556.98 558.07 549.52 553.65 55,831 +3.02(+0.55%)
Dec 13, 2023 536.67 553.16 536.67 550.63 94,969 +12.41(+2.31%)
Dec 12, 2023 543.00 543.95 537.86 538.22 34,399 -5.74(-1.05%)
Dec 11, 2023 543.00 549.68 543.00 543.95 36,587 +1.77(+0.33%)
Dec 08, 2023 538.06 543.40 537.49 542.19 69,922 +3.94(+0.73%)
Dec 07, 2023 530.06 542.01 526.31 538.25 35,987 +9.03(+1.71%)
Dec 06, 2023 529.89 533.80 526.72 529.21 61,881 +0.59(+0.11%)
Dec 05, 2023 533.01 533.01 524.80 528.62 59,066 -0.91(-0.17%)
Dec 04, 2023 527.09 531.54 524.63 529.53 44,105 +2.07(+0.39%)
Dec 01, 2023 521.92 533.20 514.59 527.46 23,330 +3.70(+0.71%)
Nov 30, 2023 517.33 524.89 517.33 523.75 35,556 +8.39(+1.63%)
Nov 29, 2023 512.50 517.64 510.58 515.36 55,184 +3.23(+0.63%)
Nov 28, 2023 522.19 522.19 510.14 512.13 60,116 -10.06(-1.93%)
Nov 27, 2023 515.34 524.32 512.01 522.19 41,919 +6.65(+1.29%)
Nov 24, 2023 512.18 517.33 511.86 515.54 14,591 +5.77(+1.13%)
Nov 22, 2023 507.57 509.77 503.40 509.77 35,385 -0.07(-0.01%)
Nov 21, 2023 511.40 512.86 508.45 509.84 37,633 -0.02(-0.00%)
Nov 20, 2023 503.55 511.71 501.99 509.86 33,046 +4.54(+0.90%)
Nov 17, 2023 506.47 509.65 504.24 505.32 37,316 +1.50(+0.30%)
Nov 16, 2023 503.52 506.99 497.08 503.82 65,677 -0.29(-0.06%)
Nov 15, 2023 506.63 506.63 498.80 504.11 26,898 -0.57(-0.11%)
Nov 14, 2023 498.03 506.47 498.03 504.68 43,048 +9.54(+1.93%)
Nov 13, 2023 490.99 495.66 488.14 495.14 21,452 +1.65(+0.33%)
Nov 10, 2023 487.96 495.37 486.39 493.49 24,389 +3.99(+0.81%)
Nov 09, 2023 485.98 493.54 485.98 489.51 23,555 +3.21(+0.66%)
Nov 08, 2023 486.92 489.35 485.68 486.30 29,707 +1.70(+0.35%)
Nov 07, 2023 484.88 487.61 477.52 484.60 54,873 -0.97(-0.20%)
Nov 06, 2023 483.40 490.60 482.67 485.57 20,029 +1.42(+0.29%)
Nov 03, 2023 477.63 489.79 469.93 484.14 32,458 +9.42(+1.98%)
Nov 02, 2023 484.37 484.37 473.78 474.73 56,071 -8.74(-1.81%)
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.