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

Newmarket Corp (NY: NEU )

550.51 -0.64 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Oct 31, 2016 345.39 346.75 341.68 345.14 45,471 -1.02(-0.29%)
Oct 28, 2016 343.16 349.87 343.16 346.15 41,932 +1.68(+0.49%)
Oct 27, 2016 345.72 346.73 335.75 344.48 116,225 +2.34(+0.68%)
Oct 26, 2016 344.37 345.16 339.33 342.13 34,385 -3.06(-0.89%)
Oct 25, 2016 348.89 348.89 344.68 345.19 25,539 -4.16(-1.19%)
Oct 24, 2016 344.44 350.55 344.44 349.35 28,842 +5.10(+1.48%)
Oct 21, 2016 345.33 345.93 342.43 344.25 47,982 -1.83(-0.53%)
Oct 20, 2016 349.91 353.05 344.18 346.08 32,891 -4.90(-1.40%)
Oct 19, 2016 350.25 352.48 349.73 350.97 25,038 +1.61(+0.46%)
Oct 18, 2016 351.24 352.01 347.90 349.36 33,737 +0.48(+0.14%)
Oct 17, 2016 350.45 351.05 347.40 348.88 42,301 +0.01(+0.00%)
Oct 14, 2016 346.96 349.65 346.39 348.87 23,413 +3.12(+0.90%)
Oct 13, 2016 346.25 348.99 344.41 345.76 31,943 -2.72(-0.78%)
Oct 12, 2016 347.89 350.95 346.81 348.48 50,399 -0.01(-0.00%)
Oct 11, 2016 349.56 349.56 344.57 348.49 55,916 -2.37(-0.67%)
Oct 10, 2016 347.30 352.80 347.95 350.85 47,231 +3.56(+1.02%)
Oct 07, 2016 353.34 353.46 345.63 347.30 63,736 -7.18(-2.03%)
Oct 06, 2016 351.41 355.43 349.00 354.48 82,259 +2.82(+0.80%)
Oct 05, 2016 358.33 359.24 350.66 351.65 98,512 -7.09(-1.98%)
Oct 04, 2016 365.49 366.60 357.66 358.75 44,762 -6.72(-1.84%)
Oct 03, 2016 370.26 372.10 364.83 365.47 46,025 -4.12(-1.12%)
Sep 30, 2016 363.29 371.63 362.33 369.60 69,061 +7.95(+2.20%)
Sep 29, 2016 364.89 368.88 361.59 361.65 41,312 -3.75(-1.02%)
Sep 28, 2016 359.69 366.55 356.99 365.39 46,696 +4.27(+1.18%)
Sep 27, 2016 360.73 363.51 356.03 361.12 38,710 +0.40(+0.11%)
Sep 26, 2016 354.87 367.43 353.48 360.73 87,212 +3.67(+1.03%)
Sep 23, 2016 360.84 368.42 355.64 357.06 42,038 -5.80(-1.60%)
Sep 22, 2016 357.31 364.03 357.31 362.86 44,730 +5.36(+1.50%)
Sep 21, 2016 351.46 358.11 351.46 357.50 51,692 +6.84(+1.95%)
Sep 20, 2016 356.21 356.54 348.66 350.66 48,979 -4.87(-1.37%)
Sep 19, 2016 359.16 359.16 354.50 355.54 74,489 -1.87(-0.52%)
Sep 16, 2016 361.31 362.34 357.11 357.40 189,545 -5.71(-1.57%)
Sep 15, 2016 362.26 365.40 360.71 363.11 43,356 +0.85(+0.24%)
Sep 14, 2016 359.07 363.86 359.07 362.26 58,630 +2.10(+0.58%)
Sep 13, 2016 362.44 367.74 358.55 360.16 65,591 -4.14(-1.14%)
Sep 12, 2016 360.23 368.57 356.01 364.30 51,830 +2.17(+0.60%)
Sep 09, 2016 369.15 369.15 361.40 362.13 62,039 -9.76(-2.62%)
Sep 08, 2016 374.80 376.69 369.17 371.89 44,345 -3.36(-0.90%)
Sep 07, 2016 375.47 376.56 368.80 375.25 50,016 +0.29(+0.08%)
Sep 06, 2016 378.59 378.59 372.06 374.96 63,968 -3.97(-1.05%)
Sep 02, 2016 377.14 378.93 378.93 378.93 39,410 +3.96(+1.06%)
Sep 01, 2016 373.73 375.45 368.81 374.97 24,576 +2.80(+0.75%)
Aug 31, 2016 375.57 378.98 370.08 372.17 33,270 -4.49(-1.19%)
Aug 30, 2016 378.05 379.69 374.28 376.66 25,037 -1.48(-0.39%)
Aug 29, 2016 370.36 379.19 365.36 378.14 30,146 +7.58(+2.05%)
Aug 26, 2016 377.29 378.06 368.79 370.56 35,567 -4.90(-1.31%)
Aug 25, 2016 373.19 378.22 372.08 375.47 32,112 +0.50(+0.13%)
Aug 24, 2016 378.81 379.08 373.67 374.97 20,865 -4.64(-1.22%)
Aug 23, 2016 376.51 381.62 376.08 379.61 37,734 +3.41(+0.91%)
Aug 22, 2016 374.56 377.64 367.93 376.20 19,986 +0.87(+0.23%)
Aug 19, 2016 372.37 375.81 369.97 375.34 26,574 +1.84(+0.49%)
Aug 18, 2016 367.65 373.85 367.65 373.50 18,872 +4.73(+1.28%)
Aug 17, 2016 372.43 372.43 367.70 368.77 17,883 -3.44(-0.92%)
Aug 16, 2016 369.65 375.88 369.65 372.21 30,390 +0.85(+0.23%)
Aug 15, 2016 368.06 371.90 366.24 371.36 34,908 +3.40(+0.92%)
Aug 12, 2016 368.99 369.63 366.55 367.96 22,981 -1.32(-0.36%)
Aug 11, 2016 367.94 372.28 366.19 369.28 23,747 +0.93(+0.25%)
Aug 10, 2016 364.62 369.21 363.39 368.36 21,245 +1.77(+0.48%)
Aug 09, 2016 365.65 368.64 364.97 366.59 19,731 -1.95(-0.53%)
Aug 08, 2016 368.46 372.95 366.55 368.54 20,662 +0.04(+0.01%)
Aug 05, 2016 372.21 374.78 367.41 368.50 24,504 -1.15(-0.31%)
Aug 04, 2016 370.50 371.51 366.83 369.64 20,335 +0.15(+0.04%)
Aug 03, 2016 363.47 370.30 363.19 369.49 54,410 +5.69(+1.56%)
Aug 02, 2016 368.31 368.31 360.25 363.80 32,728 -4.41(-1.20%)
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.