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 (%)
Feb 28, 2003 5.918 6.381 5.911 6.381 41,281 +0.46(+7.82%)
Feb 27, 2003 5.619 5.925 5.619 5.918 9,126 +0.23(+4.00%)
Feb 26, 2003 5.769 5.854 5.484 5.690 21,342 -0.14(-2.44%)
Feb 25, 2003 6.004 6.011 5.683 5.833 19,376 -0.16(-2.73%)
Feb 24, 2003 5.876 6.054 5.769 5.997 24,993 +0.01(+0.12%)
Feb 21, 2003 5.911 6.054 5.733 5.990 32,575 +0.08(+1.33%)
Feb 20, 2003 5.868 5.947 5.826 5.911 17,270 +0.11(+1.84%)
Feb 19, 2003 5.797 6.032 5.719 5.804 28,363 +0.00(+0.00%)
Feb 18, 2003 5.662 5.804 5.662 5.804 8,565 +0.07(+1.24%)
Feb 14, 2003 5.876 5.975 5.733 5.733 42,685 -0.14(-2.42%)
Feb 13, 2003 5.626 5.911 5.591 5.876 35,804 +0.18(+3.13%)
Feb 12, 2003 5.648 5.698 5.598 5.698 22,746 +0.10(+1.78%)
Feb 11, 2003 5.484 5.598 5.484 5.598 57,428 +0.04(+0.77%)
Feb 10, 2003 5.555 5.690 5.413 5.555 23,308 -0.07(-1.27%)
Feb 07, 2003 5.648 5.790 5.541 5.626 17,270 -0.01(-0.13%)
Feb 06, 2003 5.698 5.698 5.491 5.633 33,558 -0.13(-2.23%)
Feb 05, 2003 5.057 5.769 5.057 5.762 48,161 +0.67(+13.15%)
Feb 04, 2003 4.914 5.128 4.907 5.092 16,989 +0.11(+2.14%)
Feb 03, 2003 4.957 5.099 4.943 4.985 7,863 +0.05(+1.01%)
Jan 31, 2003 4.708 4.935 4.629 4.935 31,733 +0.22(+4.68%)
Jan 30, 2003 4.757 4.772 4.665 4.715 13,198 -0.06(-1.19%)
Jan 29, 2003 4.992 4.992 4.772 4.772 19,798 -0.25(-4.96%)
Jan 28, 2003 5.099 5.121 4.914 5.021 10,952 -0.05(-0.98%)
Jan 27, 2003 5.128 5.192 5.071 5.071 14,883 -0.12(-2.33%)
Jan 24, 2003 5.163 5.192 5.078 5.192 11,513 +0.06(+1.11%)
Jan 23, 2003 5.256 5.256 5.114 5.135 16,147 -0.19(-3.61%)
Jan 22, 2003 5.484 5.505 5.327 5.327 26,818 -0.16(-2.98%)
Jan 21, 2003 5.377 5.498 5.270 5.491 18,113 +0.22(+4.19%)
Jan 17, 2003 5.199 5.270 5.199 5.270 9,407 +0.04(+0.68%)
Jan 16, 2003 5.085 5.235 5.085 5.235 22,044 +0.08(+1.52%)
Jan 15, 2003 5.541 5.541 5.007 5.156 58,832 -0.44(-7.89%)
Jan 14, 2003 5.747 5.747 5.555 5.598 70,907 -0.19(-3.20%)
Jan 13, 2003 5.883 5.940 5.747 5.783 39,736 -0.13(-2.17%)
Jan 10, 2003 6.203 6.203 5.876 5.911 44,931 -0.22(-3.60%)
Jan 09, 2003 6.125 6.232 6.089 6.132 47,599 -0.01(-0.12%)
Jan 08, 2003 5.918 6.196 5.918 6.139 69,644 +0.19(+3.23%)
Jan 07, 2003 5.698 6.082 5.698 5.947 54,198 +0.18(+3.09%)
Jan 06, 2003 5.306 5.769 5.306 5.769 32,013 +0.53(+10.05%)
Jan 03, 2003 4.964 5.527 4.964 5.242 36,226 +0.31(+6.21%)
Jan 02, 2003 4.629 4.971 4.608 4.935 55,041 +0.31(+6.78%)
Dec 31, 2002 4.401 4.622 4.351 4.622 23,308 +0.24(+5.53%)
Dec 30, 2002 4.202 4.380 4.202 4.380 19,938 +0.18(+4.24%)
Dec 27, 2002 4.202 4.230 4.131 4.202 10,109 -0.04(-0.84%)
Dec 26, 2002 4.131 4.309 4.124 4.238 28,643 +0.14(+3.48%)
Dec 24, 2002 4.095 4.109 4.095 4.095 7,020 +0.00(+0.00%)
Dec 23, 2002 4.102 4.131 4.095 4.095 11,373 -0.02(-0.52%)
Dec 20, 2002 4.166 4.166 4.102 4.116 12,356 +0.03(+0.70%)
Dec 19, 2002 4.074 4.166 4.067 4.088 14,181 +0.01(+0.17%)
Dec 18, 2002 4.238 4.238 4.081 4.081 13,900 -0.14(-3.37%)
Dec 17, 2002 4.252 4.309 4.216 4.223 51,250 -0.03(-0.67%)
Dec 16, 2002 4.131 4.259 4.131 4.252 7,301 +0.09(+2.05%)
Dec 13, 2002 4.145 4.202 4.145 4.166 8,003 +0.04(+0.86%)
Dec 12, 2002 4.216 4.216 4.095 4.131 34,120 -0.13(-3.01%)
Dec 11, 2002 4.202 4.273 4.145 4.259 12,075 -0.01(-0.33%)
Dec 10, 2002 4.238 4.273 4.138 4.273 33,277 +0.14(+3.45%)
Dec 09, 2002 4.181 4.252 4.131 4.131 14,041 -0.07(-1.69%)
Dec 06, 2002 4.131 4.202 4.038 4.202 8,424 +0.09(+2.08%)
Dec 05, 2002 4.095 4.116 4.038 4.116 52,935 -0.01(-0.34%)
Dec 04, 2002 4.138 4.166 4.131 4.131 6,178 -0.04(-1.02%)
Dec 03, 2002 4.095 4.202 4.088 4.173 13,339 +0.08(+1.91%)
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.