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

Newmarket Corp (NY: NEU )

523.70 -6.46 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2016 364.47 364.47 364.47 0 -3.28(-0.89%)
Dec 29, 2016 365.48 369.02 365.48 367.76 29,455 +0.94(+0.26%)
Dec 28, 2016 371.17 373.71 365.73 366.82 28,551 -2.67(-0.72%)
Dec 27, 2016 365.74 370.03 363.73 369.50 28,810 +3.92(+1.07%)
Dec 23, 2016 365.57 365.57 365.57 0 +0.74(+0.20%)
Dec 22, 2016 368.90 368.90 363.75 364.83 38,455 -4.65(-1.26%)
Dec 21, 2016 367.96 372.25 365.56 369.49 41,361 +0.87(+0.24%)
Dec 20, 2016 367.62 372.84 365.07 368.62 30,117 +1.74(+0.47%)
Dec 19, 2016 364.84 368.04 364.80 366.88 30,942 +2.17(+0.59%)
Dec 16, 2016 367.19 367.65 363.77 364.71 88,782 -1.82(-0.50%)
Dec 15, 2016 365.43 371.06 365.11 366.54 38,749 +0.72(+0.20%)
Dec 14, 2016 372.35 372.35 365.77 365.81 37,969 -5.46(-1.47%)
Dec 13, 2016 366.17 374.09 365.93 371.27 67,804 +6.88(+1.89%)
Dec 12, 2016 368.43 368.43 363.89 364.40 28,894 -3.24(-0.88%)
Dec 09, 2016 366.47 368.81 364.18 367.63 24,519 +1.77(+0.48%)
Dec 08, 2016 364.31 366.99 361.61 365.86 34,143 +1.66(+0.46%)
Dec 07, 2016 358.36 364.69 358.36 364.20 32,443 +3.82(+1.06%)
Dec 06, 2016 358.23 361.54 355.56 360.38 25,291 +2.21(+0.62%)
Dec 05, 2016 355.71 360.13 355.71 358.17 29,396 +1.68(+0.47%)
Dec 02, 2016 355.52 356.81 351.19 356.49 31,642 +0.83(+0.23%)
Dec 01, 2016 360.26 361.71 352.94 355.66 41,665 -2.79(-0.78%)
Nov 30, 2016 364.72 366.84 358.29 358.45 71,200 -3.36(-0.93%)
Nov 29, 2016 348.58 364.81 348.58 361.81 86,933 +13.51(+3.88%)
Nov 28, 2016 351.86 351.86 345.33 348.30 50,865 -3.80(-1.08%)
Nov 25, 2016 350.02 352.85 346.15 352.10 21,063 +1.56(+0.44%)
Nov 23, 2016 350.54 350.54 350.54 0 +1.45(+0.41%)
Nov 22, 2016 354.52 354.52 347.26 349.10 67,157 -6.18(-1.74%)
Nov 21, 2016 352.10 355.38 350.00 355.27 39,613 +3.88(+1.10%)
Nov 18, 2016 350.38 352.10 348.72 351.39 16,792 -0.11(-0.03%)
Nov 17, 2016 352.20 353.11 350.00 351.50 25,424 +0.16(+0.05%)
Nov 16, 2016 360.32 360.63 350.56 351.34 58,523 -9.66(-2.67%)
Nov 15, 2016 359.81 368.46 357.68 361.00 104,221 +1.86(+0.52%)
Nov 14, 2016 359.90 360.06 356.75 359.14 41,867 +2.19(+0.61%)
Nov 11, 2016 354.03 358.84 350.89 356.94 70,510 +4.15(+1.18%)
Nov 10, 2016 345.36 356.93 339.35 352.79 89,378 +9.52(+2.77%)
Nov 09, 2016 338.55 345.37 335.91 343.27 40,624 +3.41(+1.00%)
Nov 08, 2016 334.81 341.31 332.56 339.86 90,600 +4.29(+1.28%)
Nov 07, 2016 338.39 340.86 334.18 335.57 59,219 -0.75(-0.22%)
Nov 04, 2016 335.31 340.11 334.44 336.31 56,330 +1.37(+0.41%)
Nov 03, 2016 336.77 338.82 331.46 334.94 40,358 -1.30(-0.39%)
Nov 02, 2016 338.90 339.72 335.64 336.25 30,311 -3.87(-1.14%)
Nov 01, 2016 344.97 346.11 337.62 340.12 31,322 -3.34(-0.97%)
Oct 31, 2016 343.71 345.06 340.01 343.46 45,694 -1.01(-0.29%)
Oct 28, 2016 341.49 348.17 341.49 344.47 42,137 +1.67(+0.49%)
Oct 27, 2016 344.04 345.04 334.11 342.80 116,794 +2.33(+0.68%)
Oct 26, 2016 342.70 343.48 337.68 340.47 34,553 -3.04(-0.89%)
Oct 25, 2016 347.19 347.19 343.00 343.51 25,664 -4.14(-1.19%)
Oct 24, 2016 342.76 348.85 342.76 347.65 28,983 +5.07(+1.48%)
Oct 21, 2016 343.65 344.25 340.76 342.58 48,216 -1.82(-0.53%)
Oct 20, 2016 348.20 351.33 342.51 344.39 33,052 -4.88(-1.40%)
Oct 19, 2016 348.55 350.77 348.02 349.27 25,160 +1.60(+0.46%)
Oct 18, 2016 349.53 350.30 346.21 347.67 33,902 +0.48(+0.14%)
Oct 17, 2016 348.74 349.34 345.71 347.19 42,508 +0.01(+0.00%)
Oct 14, 2016 345.27 347.95 344.70 347.18 23,527 +3.10(+0.90%)
Oct 13, 2016 344.56 347.30 342.73 344.07 32,100 -2.71(-0.78%)
Oct 12, 2016 346.20 349.24 345.12 346.78 50,645 -0.01(-0.00%)
Oct 11, 2016 347.86 347.86 342.89 346.79 56,190 -2.36(-0.67%)
Oct 10, 2016 345.61 351.08 346.26 349.15 47,462 +3.54(+1.02%)
Oct 07, 2016 351.62 351.74 343.95 345.61 64,048 -7.14(-2.03%)
Oct 06, 2016 349.70 353.70 347.31 352.75 82,661 +2.81(+0.80%)
Oct 05, 2016 356.58 357.50 348.96 349.94 98,994 -7.06(-1.98%)
Oct 04, 2016 363.71 364.82 355.92 357.00 44,980 -6.69(-1.84%)
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.