Skip to main content

Newmarket Corp (NY: NEU )

522.02 -1.35 (-0.26%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 266.37 268.98 265.53 266.33 23,251 -0.02(-0.01%)
Nov 27, 2013 265.54 268.02 263.12 266.35 28,815 +0.62(+0.23%)
Nov 26, 2013 265.56 267.25 263.62 265.73 27,479 -1.08(-0.40%)
Nov 25, 2013 270.94 270.94 265.69 266.81 17,686 -3.30(-1.22%)
Nov 22, 2013 267.58 271.51 266.84 270.10 35,634 +2.09(+0.78%)
Nov 21, 2013 264.32 268.48 264.32 268.01 36,503 +5.15(+1.96%)
Nov 20, 2013 265.22 265.22 260.64 262.87 26,003 -1.60(-0.60%)
Nov 19, 2013 267.50 267.50 263.34 264.46 28,372 -1.25(-0.47%)
Nov 18, 2013 268.21 268.57 265.41 265.71 52,697 -2.74(-1.02%)
Nov 15, 2013 264.31 268.57 263.78 268.45 51,955 +4.00(+1.51%)
Nov 14, 2013 263.43 264.77 261.12 264.45 54,040 +6.04(+2.34%)
Nov 12, 2013 257.96 260.85 256.60 258.40 40,966 +0.10(+0.04%)
Nov 11, 2013 256.50 260.57 253.92 258.31 53,604 +2.29(+0.90%)
Nov 08, 2013 251.93 257.26 251.93 256.01 37,757 +3.71(+1.47%)
Nov 07, 2013 256.84 258.75 250.36 252.30 29,372 -4.54(-1.77%)
Nov 06, 2013 256.88 259.37 255.47 256.84 23,665 +0.53(+0.21%)
Nov 05, 2013 253.94 259.69 253.74 256.31 89,289 +1.46(+0.57%)
Nov 04, 2013 254.98 256.01 249.66 254.84 38,963 +1.01(+0.40%)
Nov 01, 2013 242.19 255.92 242.19 253.83 38,552 -2.15(-0.84%)
Oct 31, 2013 254.59 260.19 254.04 255.98 146,843 +1.87(+0.73%)
Oct 30, 2013 253.64 256.46 250.28 254.11 35,141 +1.35(+0.53%)
Oct 29, 2013 252.39 256.09 242.94 252.76 84,190 -0.25(-0.10%)
Oct 28, 2013 252.61 254.82 250.02 253.01 55,489 -0.04(-0.02%)
Oct 25, 2013 258.45 258.77 252.33 253.05 52,803 -1.82(-0.71%)
Oct 24, 2013 254.61 255.36 253.03 254.87 30,499 +1.85(+0.73%)
Oct 23, 2013 253.73 254.43 250.78 253.02 29,194 -2.46(-0.96%)
Oct 22, 2013 250.77 257.75 250.77 255.48 50,488 +4.58(+1.83%)
Oct 21, 2013 250.78 252.65 249.21 250.90 35,292 -0.67(-0.27%)
Oct 18, 2013 247.64 252.38 246.63 251.57 36,243 +4.02(+1.62%)
Oct 17, 2013 245.33 250.00 244.18 247.55 74,271 +1.40(+0.57%)
Oct 16, 2013 245.37 247.68 243.70 246.15 54,415 +3.09(+1.27%)
Oct 15, 2013 242.73 243.75 241.90 243.06 48,471 -0.78(-0.32%)
Oct 14, 2013 243.30 244.43 242.07 243.84 57,240 -0.25(-0.10%)
Oct 11, 2013 242.41 245.22 240.89 244.09 32,269 +1.50(+0.62%)
Oct 10, 2013 240.99 242.73 239.36 242.59 58,701 +3.71(+1.55%)
Oct 09, 2013 236.46 240.38 234.66 238.89 75,861 +3.76(+1.60%)
Oct 08, 2013 235.25 237.40 234.14 235.13 62,590 -1.10(-0.47%)
Oct 07, 2013 232.38 239.07 232.24 236.23 56,146 +1.79(+0.76%)
Oct 04, 2013 233.54 235.23 232.66 234.44 45,953 +1.54(+0.66%)
Oct 03, 2013 233.87 234.21 231.31 232.90 41,403 -1.83(-0.78%)
Oct 02, 2013 237.36 237.36 230.62 234.73 56,273 -3.53(-1.48%)
Oct 01, 2013 236.00 239.60 235.99 238.25 95,695 +1.30(+0.55%)
Sep 27, 2013 233.07 240.79 232.08 236.96 65,792 +3.55(+1.52%)
Sep 26, 2013 229.24 233.70 229.24 233.40 37,875 +3.88(+1.69%)
Sep 25, 2013 229.52 230.21 226.89 229.52 29,177 +0.48(+0.21%)
Sep 24, 2013 229.42 232.42 227.57 229.05 57,809 -1.87(-0.81%)
Sep 23, 2013 231.61 232.39 228.55 230.92 61,356 -1.53(-0.66%)
Sep 20, 2013 238.57 238.90 231.47 232.45 157,778 -6.21(-2.60%)
Sep 19, 2013 240.99 242.77 237.69 238.66 46,595 -0.98(-0.41%)
Sep 18, 2013 239.24 241.68 237.89 239.63 66,681 -0.30(-0.13%)
Sep 17, 2013 235.80 239.94 235.43 239.94 57,509 +4.13(+1.75%)
Sep 16, 2013 234.85 237.32 233.72 235.80 42,434 +1.75(+0.75%)
Sep 13, 2013 235.04 235.84 232.78 234.05 36,308 +0.27(+0.12%)
Sep 12, 2013 234.21 236.31 232.66 233.78 46,758 -0.22(-0.09%)
Sep 11, 2013 225.62 234.76 225.62 234.00 42,988 +2.41(+1.04%)
Sep 10, 2013 228.22 232.41 228.22 231.59 23,176 +4.05(+1.78%)
Sep 09, 2013 225.99 229.46 225.78 227.54 32,057 +2.97(+1.32%)
Sep 06, 2013 230.27 230.27 223.91 224.57 63,586 -5.39(-2.35%)
Sep 05, 2013 230.95 234.46 229.70 229.96 45,238 -1.09(-0.47%)
Sep 04, 2013 225.32 231.85 224.56 231.05 110,930 +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.