Skip to main content

Newmarket Corp (NY: NEU )

523.70 -6.46 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 266.32 268.93 265.49 266.28 23,255 -0.02(-0.01%)
Nov 27, 2013 265.49 267.98 263.08 266.30 28,820 +0.62(+0.23%)
Nov 26, 2013 265.52 267.20 263.58 265.68 27,484 -1.08(-0.40%)
Nov 25, 2013 270.89 270.89 265.64 266.76 17,690 -3.30(-1.22%)
Nov 22, 2013 267.53 271.46 266.79 270.06 35,640 +2.09(+0.78%)
Nov 21, 2013 264.28 268.43 264.28 267.97 36,510 +5.15(+1.96%)
Nov 20, 2013 265.17 265.17 260.60 262.82 26,007 -1.59(-0.60%)
Nov 19, 2013 267.46 267.46 263.29 264.42 28,377 -1.25(-0.47%)
Nov 18, 2013 268.17 268.53 265.36 265.67 52,706 -2.74(-1.02%)
Nov 15, 2013 264.27 268.52 263.74 268.40 51,964 +4.00(+1.51%)
Nov 14, 2013 263.38 264.72 261.08 264.40 54,049 +6.04(+2.34%)
Nov 12, 2013 257.92 260.80 256.56 258.36 40,973 +0.10(+0.04%)
Nov 11, 2013 256.45 260.52 253.88 258.26 53,613 +2.29(+0.90%)
Nov 08, 2013 251.89 257.22 251.89 255.97 37,764 +3.71(+1.47%)
Nov 07, 2013 256.80 258.70 250.32 252.26 29,377 -4.54(-1.77%)
Nov 06, 2013 256.83 259.32 255.43 256.80 23,669 +0.54(+0.21%)
Nov 05, 2013 253.90 259.65 253.70 256.26 89,305 +1.46(+0.57%)
Nov 04, 2013 254.93 255.97 249.61 254.80 38,970 +1.01(+0.40%)
Nov 01, 2013 242.15 255.88 242.15 253.79 38,558 -2.15(-0.84%)
Oct 31, 2013 254.54 260.14 254.00 255.94 146,869 +1.87(+0.73%)
Oct 30, 2013 253.59 256.42 250.24 254.07 35,147 +1.35(+0.53%)
Oct 29, 2013 252.34 256.05 242.90 252.72 84,205 -0.25(-0.10%)
Oct 28, 2013 252.56 254.78 249.97 252.97 55,499 -0.04(-0.02%)
Oct 25, 2013 258.41 258.72 252.28 253.01 52,812 -1.82(-0.71%)
Oct 24, 2013 254.57 255.32 252.98 254.82 30,505 +1.85(+0.73%)
Oct 23, 2013 253.69 254.38 250.73 252.97 29,199 -2.46(-0.96%)
Oct 22, 2013 250.72 257.70 250.72 255.43 50,497 +4.58(+1.82%)
Oct 21, 2013 250.73 252.60 249.17 250.85 35,298 -0.67(-0.27%)
Oct 18, 2013 247.60 252.33 246.59 251.53 36,249 +4.02(+1.62%)
Oct 17, 2013 245.29 249.96 244.14 247.51 74,284 +1.40(+0.57%)
Oct 16, 2013 245.32 247.63 243.66 246.11 54,425 +3.09(+1.27%)
Oct 15, 2013 242.69 243.71 241.86 243.02 48,479 -0.78(-0.32%)
Oct 14, 2013 243.26 244.39 242.03 243.80 57,250 -0.25(-0.10%)
Oct 11, 2013 242.36 245.18 240.85 244.05 32,275 +1.50(+0.62%)
Oct 10, 2013 240.95 242.69 239.32 242.55 58,711 +3.71(+1.55%)
Oct 09, 2013 236.42 240.33 234.62 238.84 75,874 +3.76(+1.60%)
Oct 08, 2013 235.21 237.36 234.10 235.09 62,601 -1.10(-0.47%)
Oct 07, 2013 232.34 239.03 232.20 236.19 56,156 +1.79(+0.76%)
Oct 04, 2013 233.50 235.19 232.62 234.40 45,961 +1.54(+0.66%)
Oct 03, 2013 233.83 234.17 231.27 232.86 41,410 -1.83(-0.78%)
Oct 02, 2013 237.32 237.32 230.58 234.69 56,282 -3.53(-1.48%)
Oct 01, 2013 235.96 239.56 235.94 238.21 95,711 +1.30(+0.55%)
Sep 27, 2013 233.03 240.74 232.04 236.91 65,803 +3.55(+1.52%)
Sep 26, 2013 229.19 233.66 229.19 233.36 37,882 +3.88(+1.69%)
Sep 25, 2013 229.48 230.16 226.85 229.48 29,182 +0.48(+0.21%)
Sep 24, 2013 229.38 232.38 227.53 229.01 57,819 -1.87(-0.81%)
Sep 23, 2013 231.57 232.35 228.51 230.88 61,366 -1.53(-0.66%)
Sep 20, 2013 238.53 238.86 231.43 232.41 157,806 -6.21(-2.60%)
Sep 19, 2013 240.95 242.72 237.65 238.62 46,604 -0.98(-0.41%)
Sep 18, 2013 239.20 241.64 237.85 239.59 66,693 -0.31(-0.13%)
Sep 17, 2013 235.76 239.90 235.39 239.90 57,519 +4.13(+1.75%)
Sep 16, 2013 234.81 237.28 233.68 235.76 42,442 +1.75(+0.75%)
Sep 13, 2013 235.00 235.80 232.74 234.01 36,314 +0.27(+0.12%)
Sep 12, 2013 234.17 236.27 232.62 233.74 46,767 -0.22(-0.09%)
Sep 11, 2013 225.58 234.72 225.58 233.96 42,996 +2.41(+1.04%)
Sep 10, 2013 228.19 232.37 228.19 231.55 23,180 +4.05(+1.78%)
Sep 09, 2013 225.95 229.42 225.74 227.51 32,062 +2.97(+1.32%)
Sep 06, 2013 230.23 230.23 223.87 224.53 63,597 -5.39(-2.35%)
Sep 05, 2013 230.91 234.42 229.66 229.92 45,246 -1.09(-0.47%)
Sep 04, 2013 225.28 231.81 224.52 231.01 110,949 +6.95(+3.10%)
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.