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

Newmarket Corp (NY: NEU )

523.37 -0.33 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2018 367.42 373.91 367.42 372.46 45,609 +3.80(+1.03%)
Nov 29, 2018 371.99 372.91 368.35 368.66 63,968 -2.77(-0.75%)
Nov 28, 2018 360.87 371.93 357.70 371.43 43,756 +10.83(+3.00%)
Nov 27, 2018 361.85 362.37 357.47 360.60 26,453 -3.96(-1.09%)
Nov 26, 2018 363.17 371.57 359.94 364.56 37,750 +4.20(+1.17%)
Nov 23, 2018 354.70 361.43 352.56 360.36 13,095 +2.85(+0.80%)
Nov 21, 2018 357.50 357.50 357.50 0 +2.48(+0.70%)
Nov 20, 2018 354.62 355.74 352.57 355.02 22,041 -5.76(-1.60%)
Nov 19, 2018 368.18 368.18 360.18 360.78 41,332 -7.62(-2.07%)
Nov 16, 2018 359.78 370.97 359.78 368.40 41,544 +7.15(+1.98%)
Nov 15, 2018 356.00 362.99 350.35 361.25 20,303 +3.85(+1.08%)
Nov 14, 2018 361.12 361.35 357.12 357.40 29,416 -0.73(-0.21%)
Nov 13, 2018 358.26 360.09 353.34 358.13 24,847 +0.35(+0.10%)
Nov 12, 2018 360.54 362.29 356.56 357.78 47,831 -3.00(-0.83%)
Nov 09, 2018 365.35 367.88 355.61 360.78 29,691 -6.94(-1.89%)
Nov 08, 2018 368.27 374.11 365.79 367.72 43,983 -2.44(-0.66%)
Nov 07, 2018 362.29 373.19 360.52 370.15 42,792 +8.34(+2.31%)
Nov 06, 2018 354.25 362.18 352.74 361.81 17,413 +8.12(+2.30%)
Nov 05, 2018 355.30 358.67 352.13 353.69 48,590 -1.19(-0.33%)
Nov 02, 2018 346.39 358.04 346.39 354.87 45,496 +9.49(+2.75%)
Nov 01, 2018 342.80 346.87 336.84 345.39 31,947 +3.51(+1.03%)
Oct 31, 2018 345.87 346.83 339.42 341.88 51,978 -0.96(-0.28%)
Oct 30, 2018 335.22 344.67 333.06 342.84 34,196 +7.02(+2.09%)
Oct 29, 2018 336.56 344.10 333.34 335.82 105,010 +3.65(+1.10%)
Oct 26, 2018 325.14 336.10 321.10 332.17 64,236 +2.52(+0.76%)
Oct 25, 2018 322.91 332.03 312.59 329.65 122,362 +7.96(+2.48%)
Oct 24, 2018 339.15 345.32 321.69 321.69 125,406 -17.25(-5.09%)
Oct 23, 2018 332.77 341.28 327.40 338.94 118,147 +2.46(+0.73%)
Oct 22, 2018 337.97 338.73 334.67 336.48 53,955 -1.01(-0.30%)
Oct 19, 2018 337.91 340.36 334.66 337.49 33,077 +0.31(+0.09%)
Oct 18, 2018 337.87 341.83 334.46 337.18 50,657 -1.34(-0.40%)
Oct 17, 2018 339.13 341.25 333.71 338.51 50,624 -1.62(-0.48%)
Oct 16, 2018 335.49 344.29 331.00 340.13 76,150 +7.06(+2.12%)
Oct 15, 2018 329.91 335.82 329.07 333.07 49,668 +3.23(+0.98%)
Oct 12, 2018 337.93 337.93 325.82 329.84 50,124 -2.83(-0.85%)
Oct 11, 2018 331.93 338.50 330.27 332.67 47,743 +0.25(+0.07%)
Oct 10, 2018 340.61 342.26 329.97 332.42 63,815 -8.32(-2.44%)
Oct 09, 2018 350.29 350.29 339.97 340.74 65,766 -10.44(-2.97%)
Oct 08, 2018 348.54 353.68 348.19 351.18 24,037 +1.24(+0.35%)
Oct 05, 2018 350.06 351.05 346.18 349.94 32,513 +0.49(+0.14%)
Oct 04, 2018 352.76 352.76 348.03 349.45 39,343 -4.10(-1.16%)
Oct 03, 2018 355.88 357.86 353.50 353.55 35,194 -1.22(-0.34%)
Oct 02, 2018 355.29 358.18 353.32 354.78 53,848 -0.25(-0.07%)
Oct 01, 2018 360.96 362.38 354.00 355.02 35,061 -4.17(-1.16%)
Sep 28, 2018 357.46 360.38 357.46 359.20 43,351 +0.09(+0.02%)
Sep 27, 2018 358.89 362.54 356.59 359.11 34,029 +1.02(+0.28%)
Sep 26, 2018 360.14 362.86 358.06 358.09 40,425 -2.12(-0.59%)
Sep 25, 2018 357.83 361.05 357.83 360.21 55,377 +2.81(+0.79%)
Sep 24, 2018 362.38 362.38 356.14 357.40 38,243 -5.24(-1.45%)
Sep 21, 2018 362.02 363.79 360.81 362.64 139,085 +2.03(+0.56%)
Sep 20, 2018 359.07 360.61 356.85 360.61 55,140 +1.63(+0.45%)
Sep 19, 2018 357.98 365.56 356.72 358.98 51,603 +0.57(+0.16%)
Sep 18, 2018 353.48 361.18 352.36 358.41 48,071 +4.93(+1.39%)
Sep 17, 2018 351.90 354.48 350.09 353.48 53,929 +1.11(+0.31%)
Sep 14, 2018 350.94 354.25 348.31 352.38 45,383 +1.41(+0.40%)
Sep 13, 2018 349.94 352.60 347.31 350.97 41,211 +2.15(+0.62%)
Sep 12, 2018 349.29 350.62 345.49 348.81 39,076 -2.16(-0.62%)
Sep 11, 2018 347.04 351.89 343.76 350.98 49,454 +3.28(+0.94%)
Sep 10, 2018 350.64 350.64 346.43 347.69 39,850 -1.68(-0.48%)
Sep 07, 2018 347.74 351.06 343.95 349.37 29,822 +0.66(+0.19%)
Sep 06, 2018 350.80 352.27 347.25 348.71 50,782 -0.86(-0.25%)
Sep 05, 2018 347.33 351.32 345.70 349.57 42,762 +1.53(+0.44%)
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.