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: 4:10 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 (%)
Feb 27, 2015 395.41 398.13 392.28 393.38 29,683 +0.08(+0.02%)
Feb 26, 2015 394.66 395.49 389.13 393.30 49,760 -0.03(-0.01%)
Feb 25, 2015 396.55 399.08 390.84 393.33 89,529 -5.60(-1.40%)
Feb 24, 2015 402.74 402.74 396.77 398.92 34,650 -2.16(-0.54%)
Feb 23, 2015 399.18 401.08 395.42 401.08 121,796 +1.87(+0.47%)
Feb 20, 2015 396.76 401.22 392.48 399.21 34,158 +2.23(+0.56%)
Feb 19, 2015 390.25 397.05 390.09 396.99 33,370 +3.87(+0.98%)
Feb 18, 2015 389.83 394.45 388.08 393.12 61,654 +0.99(+0.25%)
Feb 17, 2015 391.94 394.80 389.05 392.13 35,005 +0.05(+0.01%)
Feb 13, 2015 390.24 392.08 392.08 392.08 57,004 +0.36(+0.09%)
Feb 12, 2015 388.63 392.26 388.63 391.73 36,057 +6.33(+1.64%)
Feb 11, 2015 387.34 387.34 382.60 385.39 48,486 -0.41(-0.11%)
Feb 10, 2015 382.47 386.96 379.94 385.81 32,221 +3.70(+0.97%)
Feb 09, 2015 381.08 383.85 380.25 382.11 43,034 +1.09(+0.28%)
Feb 06, 2015 379.04 382.49 377.55 381.02 63,418 -0.63(-0.16%)
Feb 05, 2015 378.17 382.58 378.05 381.65 63,338 +6.14(+1.63%)
Feb 04, 2015 377.49 382.21 374.30 375.51 67,497 -2.53(-0.67%)
Feb 03, 2015 374.46 379.46 372.47 378.04 57,175 +5.06(+1.36%)
Feb 02, 2015 374.92 374.92 368.29 372.98 116,557 -2.50(-0.67%)
Jan 30, 2015 366.57 375.72 364.90 375.48 125,837 +15.59(+4.33%)
Jan 29, 2015 353.67 361.61 353.25 359.89 148,644 +4.93(+1.39%)
Jan 28, 2015 364.43 364.43 353.45 354.97 41,048 -6.36(-1.76%)
Jan 27, 2015 358.33 364.82 357.31 361.33 37,953 -2.46(-0.68%)
Jan 26, 2015 363.74 365.82 361.40 363.79 199,113 -0.69(-0.19%)
Jan 23, 2015 363.79 366.35 363.18 364.49 52,298 -0.38(-0.10%)
Jan 22, 2015 359.61 364.99 353.15 364.86 54,054 +7.87(+2.21%)
Jan 21, 2015 352.54 357.01 351.94 356.99 43,149 +3.03(+0.86%)
Jan 20, 2015 355.42 355.44 350.05 353.96 38,704 -1.04(-0.29%)
Jan 16, 2015 346.48 356.46 345.50 354.99 62,327 +7.74(+2.23%)
Jan 15, 2015 347.44 349.81 344.68 347.25 38,935 +0.84(+0.24%)
Jan 14, 2015 343.94 348.70 343.28 346.41 45,150 -0.59(-0.17%)
Jan 13, 2015 347.12 350.67 345.06 347.00 58,525 +2.64(+0.77%)
Jan 12, 2015 343.84 346.14 342.10 344.36 38,977 +0.60(+0.18%)
Jan 09, 2015 345.65 347.22 341.69 343.76 50,770 -0.27(-0.08%)
Jan 08, 2015 336.66 346.53 336.03 344.03 113,595 +9.29(+2.78%)
Jan 07, 2015 331.75 335.47 330.00 334.74 54,919 +4.55(+1.38%)
Jan 06, 2015 331.81 334.57 328.37 330.18 71,774 -0.12(-0.04%)
Jan 05, 2015 335.08 335.08 328.89 330.30 25,569 -5.45(-1.62%)
Jan 02, 2015 339.85 340.96 333.68 335.75 32,332 -1.20(-0.36%)
Dec 31, 2014 338.38 336.96 336.96 336.96 56,286 -1.62(-0.48%)
Dec 30, 2014 340.38 342.30 337.92 338.58 34,015 -3.01(-0.88%)
Dec 29, 2014 342.24 344.18 340.65 341.58 21,072 -0.92(-0.27%)
Dec 26, 2014 338.23 347.80 338.23 342.50 61,739 +4.32(+1.28%)
Dec 24, 2014 331.92 338.18 338.18 338.18 34,729 +4.96(+1.49%)
Dec 23, 2014 333.23 335.68 331.29 333.22 28,205 +2.22(+0.67%)
Dec 22, 2014 331.35 332.63 328.18 331.00 53,300 -0.33(-0.10%)
Dec 19, 2014 332.81 334.01 331.33 331.33 78,275 +0.64(+0.19%)
Dec 18, 2014 328.98 331.50 325.21 330.69 60,321 +5.87(+1.81%)
Dec 17, 2014 315.19 326.22 315.19 324.81 50,211 +10.10(+3.21%)
Dec 16, 2014 311.49 316.92 310.11 314.71 85,824 +1.04(+0.33%)
Dec 15, 2014 318.56 318.56 312.37 313.67 71,473 -1.75(-0.55%)
Dec 12, 2014 319.19 319.60 314.80 315.41 80,021 -6.00(-1.87%)
Dec 11, 2014 321.28 326.37 320.66 321.42 44,068 +0.81(+0.25%)
Dec 10, 2014 323.43 326.71 319.49 320.61 63,216 -5.28(-1.62%)
Dec 09, 2014 323.78 327.88 323.78 325.89 84,628 -4.28(-1.30%)
Dec 08, 2014 330.95 332.55 328.64 330.17 28,905 -2.31(-0.69%)
Dec 05, 2014 334.38 334.38 331.82 332.48 21,774 -1.02(-0.31%)
Dec 04, 2014 333.03 333.82 330.02 333.50 47,527 -0.90(-0.27%)
Dec 03, 2014 330.30 334.41 329.51 334.40 35,367 +5.12(+1.55%)
Dec 02, 2014 321.69 330.51 319.62 329.28 76,341 +7.31(+2.27%)
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.