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 (%)
Dec 30, 2016 366.25 366.25 366.25 0 -3.30(-0.89%)
Dec 29, 2016 367.27 370.83 367.27 369.56 29,312 +0.94(+0.26%)
Dec 28, 2016 372.99 375.54 367.52 368.61 28,412 -2.69(-0.72%)
Dec 27, 2016 367.52 371.84 365.50 371.30 28,670 +3.94(+1.07%)
Dec 23, 2016 367.36 367.36 367.36 0 +0.74(+0.20%)
Dec 22, 2016 370.71 370.71 365.53 366.62 38,268 -4.68(-1.26%)
Dec 21, 2016 369.76 374.07 367.34 371.29 41,160 +0.87(+0.24%)
Dec 20, 2016 369.42 374.66 366.86 370.42 29,970 +1.75(+0.47%)
Dec 19, 2016 366.63 369.84 366.58 368.68 30,791 +2.18(+0.59%)
Dec 16, 2016 368.99 369.45 365.55 366.50 88,350 -1.83(-0.50%)
Dec 15, 2016 367.21 372.87 366.89 368.33 38,561 +0.73(+0.20%)
Dec 14, 2016 374.17 374.17 367.56 367.60 37,784 -5.49(-1.47%)
Dec 13, 2016 367.96 375.92 367.72 373.09 67,474 +6.91(+1.89%)
Dec 12, 2016 370.23 370.23 365.67 366.18 28,754 -3.25(-0.88%)
Dec 09, 2016 368.26 370.61 365.96 369.43 24,400 +1.78(+0.48%)
Dec 08, 2016 366.09 368.79 363.38 367.65 33,977 +1.67(+0.46%)
Dec 07, 2016 360.11 366.47 360.11 365.98 32,285 +3.84(+1.06%)
Dec 06, 2016 359.98 363.31 357.29 362.14 25,168 +2.22(+0.62%)
Dec 05, 2016 357.45 361.89 357.45 359.92 29,253 +1.69(+0.47%)
Dec 02, 2016 357.26 358.56 352.91 358.23 31,488 +0.84(+0.23%)
Dec 01, 2016 362.02 363.47 354.67 357.40 41,463 -2.81(-0.78%)
Nov 30, 2016 366.50 368.63 360.04 360.20 70,853 -3.38(-0.93%)
Nov 29, 2016 350.29 366.60 350.29 363.58 86,510 +13.58(+3.88%)
Nov 28, 2016 353.58 353.58 347.02 350.00 50,617 -3.82(-1.08%)
Nov 25, 2016 351.73 354.57 347.84 353.82 20,960 +1.57(+0.44%)
Nov 23, 2016 352.26 352.26 352.26 0 +1.45(+0.41%)
Nov 22, 2016 356.25 356.25 348.96 350.80 66,831 -6.21(-1.74%)
Nov 21, 2016 353.82 357.12 351.71 357.01 39,421 +3.90(+1.10%)
Nov 18, 2016 352.09 353.82 350.42 353.11 16,710 -0.11(-0.03%)
Nov 17, 2016 353.92 354.83 351.71 353.22 25,300 +0.16(+0.05%)
Nov 16, 2016 362.08 362.39 352.27 353.06 58,238 -9.70(-2.67%)
Nov 15, 2016 361.57 370.26 359.43 362.76 103,714 +1.87(+0.52%)
Nov 14, 2016 361.66 361.82 358.50 360.89 41,664 +2.20(+0.61%)
Nov 11, 2016 355.76 360.59 352.61 358.69 70,167 +4.18(+1.18%)
Nov 10, 2016 347.05 358.68 341.01 354.51 88,943 +9.56(+2.77%)
Nov 09, 2016 340.20 347.06 337.55 344.95 40,426 +3.43(+1.00%)
Nov 08, 2016 336.45 342.98 334.19 341.52 90,159 +4.31(+1.28%)
Nov 07, 2016 340.05 342.53 335.81 337.21 58,931 -0.75(-0.22%)
Nov 04, 2016 336.95 341.77 336.07 337.96 56,056 +1.38(+0.41%)
Nov 03, 2016 338.41 340.48 333.08 336.58 40,162 -1.31(-0.39%)
Nov 02, 2016 340.56 341.38 337.29 337.89 30,164 -3.89(-1.14%)
Nov 01, 2016 346.66 347.80 339.27 341.78 31,170 -3.36(-0.97%)
Oct 31, 2016 345.39 346.75 341.68 345.14 45,471 -1.02(-0.29%)
Oct 28, 2016 343.16 349.87 343.16 346.15 41,932 +1.68(+0.49%)
Oct 27, 2016 345.72 346.73 335.75 344.48 116,225 +2.34(+0.68%)
Oct 26, 2016 344.37 345.16 339.33 342.13 34,385 -3.06(-0.89%)
Oct 25, 2016 348.89 348.89 344.68 345.19 25,539 -4.16(-1.19%)
Oct 24, 2016 344.44 350.55 344.44 349.35 28,842 +5.10(+1.48%)
Oct 21, 2016 345.33 345.93 342.43 344.25 47,982 -1.83(-0.53%)
Oct 20, 2016 349.91 353.05 344.18 346.08 32,891 -4.90(-1.40%)
Oct 19, 2016 350.25 352.48 349.73 350.97 25,038 +1.61(+0.46%)
Oct 18, 2016 351.24 352.01 347.90 349.36 33,737 +0.48(+0.14%)
Oct 17, 2016 350.45 351.05 347.40 348.88 42,301 +0.01(+0.00%)
Oct 14, 2016 346.96 349.65 346.39 348.87 23,413 +3.12(+0.90%)
Oct 13, 2016 346.25 348.99 344.41 345.76 31,943 -2.72(-0.78%)
Oct 12, 2016 347.89 350.95 346.81 348.48 50,399 -0.01(-0.00%)
Oct 11, 2016 349.56 349.56 344.57 348.49 55,916 -2.37(-0.67%)
Oct 10, 2016 347.30 352.80 347.95 350.85 47,231 +3.56(+1.02%)
Oct 07, 2016 353.34 353.46 345.63 347.30 63,736 -7.18(-2.03%)
Oct 06, 2016 351.41 355.43 349.00 354.48 82,259 +2.82(+0.80%)
Oct 05, 2016 358.33 359.24 350.66 351.65 98,512 -7.09(-1.98%)
Oct 04, 2016 365.49 366.60 357.66 358.75 44,762 -6.72(-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.