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

Newmarket Corp (NY: NEU )

564.66 -0.64 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 28, 2014 331.32 333.19 328.74 329.12 15,126 -2.74(-0.83%)
Nov 26, 2014 334.25 331.86 331.86 331.86 26,198 -1.44(-0.43%)
Nov 25, 2014 331.86 335.20 329.86 333.29 62,650 +2.01(+0.61%)
Nov 24, 2014 331.46 331.81 330.21 331.28 40,034 -0.17(-0.05%)
Nov 21, 2014 330.06 334.68 329.17 331.45 40,772 +4.79(+1.47%)
Nov 20, 2014 321.57 328.74 321.57 326.66 31,638 +2.26(+0.70%)
Nov 19, 2014 325.04 325.17 321.07 324.39 30,211 +0.16(+0.05%)
Nov 18, 2014 320.61 328.59 320.61 324.23 56,162 +2.69(+0.84%)
Nov 17, 2014 318.49 323.07 316.48 321.54 40,424 +2.23(+0.70%)
Nov 14, 2014 321.12 322.75 318.34 319.31 20,322 -1.42(-0.44%)
Nov 13, 2014 323.20 324.79 317.86 320.73 39,822 -1.09(-0.34%)
Nov 12, 2014 322.59 326.24 321.71 321.82 50,602 -3.45(-1.06%)
Nov 11, 2014 324.90 327.54 322.18 325.28 28,822 -0.70(-0.22%)
Nov 10, 2014 323.65 326.92 322.33 325.98 19,864 +1.19(+0.37%)
Nov 07, 2014 325.29 325.69 322.29 324.79 41,053 -1.05(-0.32%)
Nov 06, 2014 322.66 325.99 321.85 325.84 26,321 +1.60(+0.49%)
Nov 05, 2014 322.70 324.45 321.40 324.24 33,058 +4.39(+1.37%)
Nov 04, 2014 321.79 321.79 317.82 319.85 42,703 -0.44(-0.14%)
Nov 03, 2014 323.10 326.21 319.85 320.30 75,599 -4.05(-1.25%)
Oct 31, 2014 324.39 326.16 320.57 324.34 86,505 +2.39(+0.74%)
Oct 30, 2014 326.00 326.00 310.13 321.95 108,243 -5.51(-1.68%)
Oct 29, 2014 330.29 331.52 326.00 327.46 128,607 -0.96(-0.29%)
Oct 28, 2014 324.33 329.12 322.72 328.42 53,071 +8.26(+2.58%)
Oct 27, 2014 322.05 323.54 323.54 320.16 55,946 -3.38(-1.04%)
Oct 24, 2014 321.44 324.00 318.93 323.54 28,931 +3.51(+1.10%)
Oct 23, 2014 317.77 322.27 317.77 320.03 29,022 +5.50(+1.75%)
Oct 22, 2014 323.62 323.62 314.01 314.53 40,132 -7.26(-2.25%)
Oct 21, 2014 315.11 322.69 315.11 321.78 64,974 +7.42(+2.36%)
Oct 20, 2014 309.00 314.83 305.52 314.36 39,884 +5.50(+1.78%)
Oct 17, 2014 308.27 311.65 306.23 308.86 52,517 +5.75(+1.90%)
Oct 16, 2014 293.74 306.26 290.72 303.11 71,437 +5.65(+1.90%)
Oct 15, 2014 285.88 300.79 285.88 297.46 49,696 +0.45(+0.15%)
Oct 14, 2014 296.75 302.28 296.00 297.01 40,188 +1.03(+0.35%)
Oct 13, 2014 299.08 302.27 295.91 295.98 83,541 -2.90(-0.97%)
Oct 10, 2014 303.39 303.39 296.76 298.88 51,714 -4.74(-1.56%)
Oct 09, 2014 307.99 310.07 303.53 303.62 48,476 -6.25(-2.02%)
Oct 08, 2014 308.99 311.22 305.89 309.87 43,400 +2.17(+0.70%)
Oct 07, 2014 313.75 315.10 307.35 307.71 48,574 -7.36(-2.34%)
Oct 06, 2014 318.14 318.14 314.85 315.07 32,319 -0.80(-0.25%)
Oct 03, 2014 316.41 317.65 315.14 315.87 36,551 +2.00(+0.64%)
Oct 02, 2014 309.73 315.49 309.45 313.88 37,556 +2.98(+0.96%)
Oct 01, 2014 317.75 317.75 308.76 310.89 91,262 -7.61(-2.39%)
Sep 30, 2014 323.96 323.96 317.65 318.50 76,180 -4.37(-1.35%)
Sep 29, 2014 321.84 323.70 320.49 322.87 80,812 -3.29(-1.01%)
Sep 26, 2014 326.58 328.58 325.24 326.16 56,951 -0.30(-0.09%)
Sep 25, 2014 331.39 331.39 326.42 326.46 39,119 -4.99(-1.51%)
Sep 24, 2014 329.13 332.68 328.79 331.45 34,183 +2.14(+0.65%)
Sep 23, 2014 330.19 331.48 327.82 329.31 38,176 -1.71(-0.52%)
Sep 22, 2014 332.56 333.40 329.38 331.03 56,525 -1.40(-0.42%)
Sep 19, 2014 336.31 338.03 331.56 332.43 112,069 -4.00(-1.19%)
Sep 18, 2014 335.34 338.41 334.51 336.43 48,946 +1.52(+0.45%)
Sep 17, 2014 336.20 337.78 334.44 334.91 23,794 -0.10(-0.03%)
Sep 16, 2014 331.44 338.11 330.21 335.01 47,014 +1.98(+0.59%)
Sep 15, 2014 333.47 333.47 329.94 333.03 43,118 -0.68(-0.20%)
Sep 12, 2014 335.57 336.04 332.83 333.70 23,714 -2.95(-0.88%)
Sep 11, 2014 333.91 337.55 333.48 336.65 31,644 +1.05(+0.31%)
Sep 10, 2014 338.29 338.29 334.96 335.60 39,937 -2.01(-0.60%)
Sep 09, 2014 342.02 342.02 337.37 337.61 35,490 -4.23(-1.24%)
Sep 08, 2014 343.31 344.70 338.72 341.84 49,525 -2.69(-0.78%)
Sep 05, 2014 342.68 345.95 342.44 344.53 23,313 +2.41(+0.70%)
Sep 04, 2014 345.12 346.44 340.63 342.12 37,364 -2.49(-0.72%)
Sep 03, 2014 346.90 347.04 343.29 344.61 35,643 +0.57(+0.17%)
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.