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 (%)
Dec 31, 2013 278.36 275.61 275.61 275.61 69,227 -2.53(-0.91%)
Dec 30, 2013 271.20 280.00 271.20 278.14 32,990 +2.30(+0.83%)
Dec 27, 2013 277.00 278.75 275.38 275.84 32,364 -0.88(-0.32%)
Dec 26, 2013 276.66 278.86 274.49 276.72 41,792 +0.83(+0.30%)
Dec 24, 2013 272.59 278.07 272.59 275.88 17,437 +3.23(+1.19%)
Dec 23, 2013 270.39 273.94 270.39 272.65 46,714 +2.23(+0.83%)
Dec 20, 2013 269.30 274.83 268.62 270.42 94,600 +1.10(+0.41%)
Dec 19, 2013 270.99 274.23 268.58 269.32 68,006 -2.71(-0.99%)
Dec 18, 2013 268.52 272.73 265.84 272.02 56,741 +3.86(+1.44%)
Dec 17, 2013 266.73 270.50 264.23 268.16 52,343 +0.76(+0.28%)
Dec 16, 2013 269.65 271.61 264.49 267.40 48,409 -2.15(-0.80%)
Dec 13, 2013 267.43 270.83 266.05 269.56 29,677 +2.12(+0.79%)
Dec 12, 2013 264.01 269.46 263.17 267.44 52,246 +3.41(+1.29%)
Dec 11, 2013 268.31 269.05 262.21 264.02 62,321 -4.93(-1.83%)
Dec 10, 2013 269.59 272.05 267.97 268.95 48,505 -0.41(-0.15%)
Dec 09, 2013 268.35 270.85 268.12 269.37 36,513 +0.58(+0.21%)
Dec 06, 2013 267.24 270.34 267.24 268.79 25,057 +2.50(+0.94%)
Dec 05, 2013 266.00 268.04 263.86 266.29 42,706 +0.57(+0.21%)
Dec 04, 2013 266.86 269.54 264.39 265.72 24,463 -1.04(-0.39%)
Dec 03, 2013 269.01 270.76 264.89 266.77 30,047 -2.09(-0.78%)
Dec 02, 2013 267.00 271.03 265.83 268.86 42,139 +2.57(+0.97%)
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%)
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.