Skip to main content

Newmarket Corp (NY: NEU )

514.29 +0.75 (+0.15%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 395.34 398.06 392.21 393.31 29,688 +0.08(+0.02%)
Feb 26, 2015 394.59 395.42 389.06 393.23 49,769 -0.03(-0.01%)
Feb 25, 2015 396.48 399.01 390.77 393.26 89,545 -5.59(-1.40%)
Feb 24, 2015 402.67 402.67 396.70 398.85 34,656 -2.16(-0.54%)
Feb 23, 2015 399.11 401.02 395.35 401.02 121,818 +1.87(+0.47%)
Feb 20, 2015 396.69 401.15 392.41 399.15 34,164 +2.23(+0.56%)
Feb 19, 2015 390.18 396.98 390.02 396.92 33,376 +3.87(+0.98%)
Feb 18, 2015 389.76 394.38 388.02 393.05 61,665 +0.99(+0.25%)
Feb 17, 2015 391.87 394.73 388.99 392.07 35,011 +0.05(+0.01%)
Feb 13, 2015 390.17 392.02 392.02 392.02 57,014 +0.36(+0.09%)
Feb 12, 2015 388.57 392.19 388.57 391.66 36,064 +6.33(+1.64%)
Feb 11, 2015 387.27 387.27 382.53 385.33 48,494 -0.41(-0.11%)
Feb 10, 2015 382.41 386.89 379.88 385.74 32,227 +3.70(+0.97%)
Feb 09, 2015 381.01 383.78 380.19 382.04 43,042 +1.08(+0.28%)
Feb 06, 2015 378.98 382.42 377.48 380.95 63,429 -0.63(-0.16%)
Feb 05, 2015 378.11 382.51 377.98 381.58 63,349 +6.14(+1.63%)
Feb 04, 2015 377.42 382.14 374.23 375.44 67,509 -2.53(-0.67%)
Feb 03, 2015 374.39 379.39 372.41 377.97 57,185 +5.06(+1.36%)
Feb 02, 2015 374.86 374.86 368.23 372.91 116,577 -2.50(-0.67%)
Jan 30, 2015 366.50 375.65 364.84 375.42 125,859 +15.59(+4.33%)
Jan 29, 2015 353.61 361.54 353.19 359.83 148,669 +4.93(+1.39%)
Jan 28, 2015 364.37 364.37 353.39 354.91 41,055 -6.36(-1.76%)
Jan 27, 2015 358.27 364.76 357.24 361.27 37,960 -2.46(-0.68%)
Jan 26, 2015 363.68 365.76 361.33 363.73 199,148 -0.69(-0.19%)
Jan 23, 2015 363.72 366.29 363.12 364.42 52,307 -0.38(-0.10%)
Jan 22, 2015 359.55 364.92 353.09 364.80 54,064 +7.87(+2.21%)
Jan 21, 2015 352.48 356.95 351.88 356.93 43,157 +3.03(+0.86%)
Jan 20, 2015 355.36 355.38 349.99 353.90 38,711 -1.03(-0.29%)
Jan 16, 2015 346.42 356.40 345.44 354.93 62,338 +7.74(+2.23%)
Jan 15, 2015 347.38 349.75 344.62 347.19 38,942 +0.84(+0.24%)
Jan 14, 2015 343.89 348.64 343.22 346.35 45,158 -0.59(-0.17%)
Jan 13, 2015 347.06 350.61 345.00 346.94 58,535 +2.64(+0.77%)
Jan 12, 2015 343.78 346.08 342.04 344.30 38,984 +0.60(+0.17%)
Jan 09, 2015 345.59 347.16 341.63 343.70 50,778 -0.27(-0.08%)
Jan 08, 2015 336.61 346.47 335.97 343.97 113,615 +9.29(+2.78%)
Jan 07, 2015 331.69 335.41 329.94 334.68 54,929 +4.55(+1.38%)
Jan 06, 2015 331.75 334.51 328.31 330.13 71,786 -0.12(-0.04%)
Jan 05, 2015 335.02 335.02 328.83 330.24 25,573 -5.45(-1.62%)
Jan 02, 2015 339.80 340.90 333.62 335.69 32,337 -1.20(-0.36%)
Dec 31, 2014 338.32 336.90 336.90 336.90 56,295 -1.62(-0.48%)
Dec 30, 2014 340.32 342.24 337.87 338.52 34,021 -3.01(-0.88%)
Dec 29, 2014 342.18 344.12 340.60 341.52 21,076 -0.92(-0.27%)
Dec 26, 2014 338.17 347.74 338.17 342.44 61,750 +4.32(+1.28%)
Dec 24, 2014 331.86 338.12 338.12 338.12 34,735 +4.96(+1.49%)
Dec 23, 2014 333.17 335.62 331.23 333.17 28,210 +2.22(+0.67%)
Dec 22, 2014 331.30 332.57 328.12 330.94 53,309 -0.33(-0.10%)
Dec 19, 2014 332.76 333.95 331.27 331.27 78,289 +0.64(+0.19%)
Dec 18, 2014 328.93 331.44 325.16 330.63 60,332 +5.87(+1.81%)
Dec 17, 2014 315.13 326.16 315.13 324.76 50,220 +10.10(+3.21%)
Dec 16, 2014 311.43 316.87 310.06 314.66 85,839 +1.04(+0.33%)
Dec 15, 2014 318.50 318.50 312.32 313.61 71,486 -1.75(-0.55%)
Dec 12, 2014 319.13 319.55 314.75 315.36 80,035 -6.00(-1.87%)
Dec 11, 2014 321.23 326.31 320.60 321.36 44,075 +0.81(+0.25%)
Dec 10, 2014 323.37 326.66 319.44 320.55 63,227 -5.28(-1.62%)
Dec 09, 2014 323.73 327.82 323.73 325.83 84,643 -4.28(-1.30%)
Dec 08, 2014 330.89 332.49 328.59 330.12 28,910 -2.30(-0.69%)
Dec 05, 2014 334.32 334.32 331.76 332.42 21,778 -1.02(-0.31%)
Dec 04, 2014 332.97 333.76 329.96 333.44 47,535 -0.90(-0.27%)
Dec 03, 2014 330.24 334.35 329.45 334.34 35,373 +5.12(+1.55%)
Dec 02, 2014 321.63 330.45 319.56 329.23 76,354 +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.