Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 14.14 14.31 14.03 14.10 52,065 +0.02(+0.15%)
Dec 30, 2004 14.03 14.24 14.00 14.08 29,771 +0.06(+0.40%)
Dec 29, 2004 13.68 14.06 13.68 14.03 40,495 +0.23(+1.64%)
Dec 28, 2004 13.68 13.82 13.64 13.80 63,776 +0.05(+0.36%)
Dec 27, 2004 13.61 14.03 13.61 13.75 46,844 +0.07(+0.52%)
Dec 23, 2004 13.71 13.87 13.65 13.68 45,998 -0.05(-0.36%)
Dec 22, 2004 13.57 13.86 13.57 13.73 62,083 +0.19(+1.41%)
Dec 21, 2004 13.27 13.64 13.27 13.54 83,812 +0.27(+2.03%)
Dec 20, 2004 13.06 13.39 13.04 13.27 125,295 +0.18(+1.35%)
Dec 17, 2004 12.83 13.17 12.83 13.09 68,432 +0.30(+2.33%)
Dec 16, 2004 13.57 13.64 12.76 12.79 323,679 -0.75(-5.55%)
Dec 15, 2004 13.22 13.68 13.20 13.54 121,767 +0.36(+2.74%)
Dec 14, 2004 13.25 13.29 12.94 13.18 107,657 -0.07(-0.53%)
Dec 13, 2004 13.29 13.29 13.03 13.25 58,555 -0.05(-0.37%)
Dec 10, 2004 13.39 13.43 13.24 13.30 42,752 -0.09(-0.63%)
Dec 09, 2004 13.15 13.41 13.11 13.39 60,672 +0.29(+2.22%)
Dec 08, 2004 13.11 13.32 13.04 13.10 71,819 -0.03(-0.22%)
Dec 07, 2004 13.82 13.82 13.11 13.13 86,211 -0.67(-4.88%)
Dec 06, 2004 13.68 13.89 13.61 13.80 113,866 +0.08(+0.57%)
Dec 03, 2004 13.75 13.88 13.49 13.72 60,813 -0.10(-0.72%)
Dec 02, 2004 13.88 13.96 13.75 13.82 94,818 -0.09(-0.61%)
Dec 01, 2004 13.64 14.12 13.64 13.91 106,105 +0.30(+2.24%)
Nov 30, 2004 13.78 13.96 13.60 13.60 54,040 -0.18(-1.29%)
Nov 29, 2004 13.76 13.80 13.38 13.78 68,432 +0.06(+0.41%)
Nov 26, 2004 13.65 13.75 13.61 13.72 14,956 +0.07(+0.52%)
Nov 24, 2004 13.13 13.77 13.13 13.65 63,494 +0.40(+2.99%)
Nov 23, 2004 13.08 13.37 13.08 13.25 55,169 +0.21(+1.63%)
Nov 22, 2004 12.76 13.13 12.74 13.04 80,002 +0.22(+1.71%)
Nov 19, 2004 12.83 13.04 12.79 12.82 41,765 -0.15(-1.15%)
Nov 18, 2004 13.01 13.08 12.87 12.97 23,422 -0.11(-0.81%)
Nov 17, 2004 12.87 13.17 12.84 13.08 106,246 +0.25(+1.93%)
Nov 16, 2004 13.29 13.32 12.81 12.83 68,009 -0.46(-3.47%)
Nov 15, 2004 13.32 13.39 13.18 13.29 61,942 -0.03(-0.21%)
Nov 12, 2004 13.18 13.43 13.13 13.32 47,550 +0.11(+0.86%)
Nov 11, 2004 13.43 13.43 13.11 13.20 80,567 -0.19(-1.43%)
Nov 10, 2004 13.49 13.54 13.36 13.39 62,083 -0.10(-0.74%)
Nov 09, 2004 13.54 13.64 13.41 13.49 88,891 -0.01(-0.11%)
Nov 08, 2004 13.64 13.69 13.46 13.51 105,259 -0.25(-1.80%)
Nov 05, 2004 14.13 14.25 13.61 13.76 68,714 -0.38(-2.71%)
Nov 04, 2004 14.28 14.46 14.14 14.14 49,948 -0.21(-1.48%)
Nov 03, 2004 14.14 14.37 14.07 14.35 66,739 +0.19(+1.35%)
Nov 02, 2004 14.88 14.89 13.89 14.16 132,773 -0.83(-5.53%)
Nov 01, 2004 15.74 15.74 14.88 14.99 59,825 -0.89(-5.62%)
Oct 29, 2004 16.09 16.23 15.88 15.88 40,495 -0.24(-1.49%)
Oct 28, 2004 16.03 16.14 16.00 16.12 50,513 +0.02(+0.13%)
Oct 27, 2004 15.24 16.29 15.24 16.10 63,494 +0.82(+5.33%)
Oct 26, 2004 15.04 15.29 15.00 15.29 23,140 +0.19(+1.27%)
Oct 25, 2004 14.92 15.41 14.90 15.10 55,451 +0.15(+1.00%)
Oct 22, 2004 15.10 15.33 14.95 14.95 39,366 -0.22(-1.45%)
Oct 21, 2004 14.67 15.24 14.53 15.17 33,722 +0.50(+3.38%)
Oct 20, 2004 14.21 14.67 14.08 14.67 28,501 +0.46(+3.24%)
Oct 19, 2004 14.46 14.65 14.10 14.21 32,875 -0.18(-1.23%)
Oct 18, 2004 14.32 14.44 14.15 14.39 23,281 +0.00(+0.00%)
Oct 15, 2004 13.90 14.46 13.90 14.39 38,660 +0.49(+3.52%)
Oct 14, 2004 14.17 14.17 13.90 13.90 35,274 -0.28(-1.95%)
Oct 13, 2004 14.99 15.03 14.16 14.17 42,329 -0.86(-5.75%)
Oct 12, 2004 14.95 15.13 14.91 15.04 29,489 +0.01(+0.09%)
Oct 11, 2004 15.09 15.10 14.95 15.03 22,857 -0.13(-0.89%)
Oct 08, 2004 14.95 15.37 14.93 15.16 40,495 +0.12(+0.80%)
Oct 07, 2004 15.17 15.17 14.90 15.04 42,188 -0.23(-1.49%)
Oct 06, 2004 15.22 15.34 15.20 15.27 34,004 +0.06(+0.37%)
Oct 05, 2004 15.45 15.45 15.10 15.21 19,753 -0.22(-1.42%)
Oct 04, 2004 15.17 15.43 15.13 15.43 82,965 +0.19(+1.26%)
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.