Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 314.80 316.96 308.46 309.09 74,824 -5.59(-1.78%)
Feb 26, 2016 308.75 314.76 308.14 314.69 56,370 +7.37(+2.40%)
Feb 25, 2016 306.38 307.31 302.28 307.31 48,714 +1.80(+0.59%)
Feb 24, 2016 299.66 306.77 299.66 305.51 47,098 +3.51(+1.16%)
Feb 23, 2016 304.74 313.11 300.84 302.00 127,045 -3.09(-1.01%)
Feb 22, 2016 304.62 310.33 301.27 305.09 70,703 +4.19(+1.39%)
Feb 19, 2016 298.00 302.81 296.61 300.90 77,131 +0.84(+0.28%)
Feb 18, 2016 298.55 301.76 295.34 300.06 96,840 +3.68(+1.24%)
Feb 17, 2016 295.02 297.96 285.68 296.38 60,668 +4.43(+1.52%)
Feb 16, 2016 285.27 295.26 283.57 291.95 76,657 +7.05(+2.47%)
Feb 12, 2016 280.79 284.90 284.90 284.90 74,187 +6.00(+2.15%)
Feb 11, 2016 275.96 284.10 274.99 278.90 91,049 -1.19(-0.42%)
Feb 10, 2016 277.47 280.61 273.03 280.08 71,901 +5.06(+1.84%)
Feb 09, 2016 282.06 282.06 274.22 275.02 104,529 -8.46(-2.99%)
Feb 08, 2016 294.73 294.73 282.34 283.49 82,215 -13.16(-4.43%)
Feb 05, 2016 296.91 303.84 292.59 296.64 91,529 -1.14(-0.38%)
Feb 04, 2016 295.67 303.16 293.30 297.78 68,467 +1.50(+0.51%)
Feb 03, 2016 296.41 299.15 287.64 296.29 69,627 +4.08(+1.40%)
Feb 02, 2016 309.82 312.27 288.97 292.20 179,391 -25.18(-7.93%)
Feb 01, 2016 318.45 321.32 313.32 317.38 60,599 -3.67(-1.14%)
Jan 29, 2016 314.58 321.05 308.77 321.05 109,662 +5.75(+1.82%)
Jan 28, 2016 313.90 318.22 308.76 315.31 50,147 +3.77(+1.21%)
Jan 27, 2016 314.81 320.38 309.40 311.53 48,573 -3.29(-1.05%)
Jan 26, 2016 306.89 317.51 305.74 314.82 70,329 +10.13(+3.33%)
Jan 25, 2016 307.98 309.99 302.10 304.69 76,630 -5.31(-1.71%)
Jan 22, 2016 307.04 312.70 304.83 310.00 63,618 +5.87(+1.93%)
Jan 21, 2016 305.09 311.92 302.82 304.13 73,456 -1.03(-0.34%)
Jan 20, 2016 303.70 308.98 297.56 305.17 70,715 -0.91(-0.30%)
Jan 19, 2016 310.26 316.36 304.73 306.08 75,815 -2.44(-0.79%)
Jan 15, 2016 301.42 308.52 308.52 308.52 88,008 +2.34(+0.77%)
Jan 14, 2016 303.56 309.50 299.77 306.17 44,155 +4.78(+1.59%)
Jan 13, 2016 306.86 306.86 299.48 301.39 53,954 -5.79(-1.88%)
Jan 12, 2016 306.93 311.66 303.30 307.18 46,310 +2.43(+0.80%)
Jan 11, 2016 305.55 307.03 301.50 304.75 51,955 +0.56(+0.18%)
Jan 08, 2016 305.57 309.57 302.98 304.19 63,700 +0.85(+0.28%)
Jan 07, 2016 301.78 308.36 301.24 303.35 91,350 -4.65(-1.51%)
Jan 06, 2016 308.71 310.64 304.74 307.99 57,245 -4.60(-1.47%)
Jan 05, 2016 314.67 322.57 308.19 312.60 49,620 -2.07(-0.66%)
Jan 04, 2016 318.16 322.20 311.30 314.67 112,732 -7.62(-2.36%)
Dec 31, 2015 322.59 322.29 322.29 322.29 122,739 -1.38(-0.43%)
Dec 30, 2015 320.06 328.77 320.06 323.67 43,889 -1.73(-0.53%)
Dec 29, 2015 325.48 328.97 319.80 325.40 37,730 +0.70(+0.22%)
Dec 28, 2015 318.09 327.44 315.37 324.69 41,394 +4.28(+1.33%)
Dec 24, 2015 323.84 320.42 320.42 320.42 60,956 -5.04(-1.55%)
Dec 23, 2015 325.35 329.26 322.72 325.46 46,386 +2.98(+0.92%)
Dec 22, 2015 321.00 328.27 318.56 322.48 35,666 +2.31(+0.72%)
Dec 21, 2015 321.42 323.58 317.43 320.17 69,739 +0.28(+0.09%)
Dec 18, 2015 313.54 323.00 311.91 319.89 142,366 +4.14(+1.31%)
Dec 17, 2015 320.40 322.00 314.15 315.75 84,841 -4.26(-1.33%)
Dec 16, 2015 320.78 324.80 316.04 320.00 51,108 +0.11(+0.03%)
Dec 15, 2015 318.55 322.96 316.87 319.89 70,137 +2.01(+0.63%)
Dec 14, 2015 321.67 325.33 316.05 317.88 67,373 -3.72(-1.16%)
Dec 11, 2015 318.41 324.10 317.81 321.60 45,918 -1.01(-0.31%)
Dec 10, 2015 325.64 326.31 315.41 322.61 41,974 -3.31(-1.02%)
Dec 09, 2015 330.27 335.63 324.21 325.92 75,904 -3.70(-1.12%)
Dec 08, 2015 332.63 336.98 327.92 329.62 45,976 -5.70(-1.70%)
Dec 07, 2015 334.30 336.82 330.03 335.32 32,211 +0.49(+0.15%)
Dec 04, 2015 338.68 344.69 334.03 334.83 27,561 -3.89(-1.15%)
Dec 03, 2015 339.72 339.92 333.25 338.72 26,481 -2.17(-0.64%)
Dec 02, 2015 348.06 348.69 338.07 340.89 45,712 -8.79(-2.51%)
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.