Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newmarket Corp (NY: NEU )

532.66 -2.80 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2003 7.018 7.018 6.947 6.989 34,704 +0.00(+0.00%)
Mar 28, 2003 7.018 7.018 6.777 6.989 19,468 -0.03(-0.40%)
Mar 27, 2003 6.692 7.018 6.521 7.018 63,765 +0.26(+3.77%)
Mar 26, 2003 6.876 7.018 6.684 6.762 21,725 -0.06(-0.83%)
Mar 25, 2003 6.521 6.819 6.521 6.819 8,182 +0.23(+3.55%)
Mar 24, 2003 6.663 6.734 6.443 6.585 25,816 -0.16(-2.42%)
Mar 21, 2003 6.670 6.840 6.663 6.748 73,640 +0.01(+0.21%)
Mar 20, 2003 6.876 6.876 6.670 6.734 26,521 -0.07(-1.04%)
Mar 19, 2003 7.018 7.018 6.720 6.805 33,998 -0.21(-3.03%)
Mar 18, 2003 6.982 7.018 6.876 7.018 35,550 +0.07(+1.02%)
Mar 17, 2003 6.890 6.947 6.876 6.947 33,293 +0.09(+1.34%)
Mar 14, 2003 6.855 6.876 6.734 6.855 110,742 +0.05(+0.73%)
Mar 13, 2003 6.486 6.805 6.465 6.805 55,018 +0.11(+1.69%)
Mar 12, 2003 6.692 6.769 6.606 6.692 25,252 -0.04(-0.63%)
Mar 11, 2003 6.840 6.840 6.677 6.734 29,202 -0.10(-1.45%)
Mar 10, 2003 6.521 6.840 6.521 6.833 46,413 +0.18(+2.66%)
Mar 07, 2003 6.954 6.954 6.380 6.656 29,907 -0.33(-4.67%)
Mar 06, 2003 6.982 7.046 6.940 6.982 32,023 -0.07(-1.00%)
Mar 05, 2003 6.947 7.081 6.805 7.053 108,626 +0.01(+0.20%)
Mar 04, 2003 7.067 7.429 7.003 7.039 111,307 +0.02(+0.30%)
Mar 03, 2003 6.351 7.081 6.351 7.018 121,041 +0.67(+10.49%)
Feb 28, 2003 5.891 6.351 5.883 6.351 41,475 +0.46(+7.82%)
Feb 27, 2003 5.593 5.898 5.593 5.891 9,169 +0.23(+4.00%)
Feb 26, 2003 5.742 5.827 5.458 5.664 21,443 -0.14(-2.44%)
Feb 25, 2003 5.976 5.983 5.657 5.805 19,468 -0.16(-2.73%)
Feb 24, 2003 5.848 6.025 5.742 5.968 25,111 +0.01(+0.12%)
Feb 21, 2003 5.883 6.025 5.706 5.961 32,729 +0.08(+1.33%)
Feb 20, 2003 5.841 5.919 5.798 5.883 17,352 +0.11(+1.84%)
Feb 19, 2003 5.770 6.004 5.692 5.777 28,496 +0.00(+0.00%)
Feb 18, 2003 5.635 5.777 5.635 5.777 8,605 +0.07(+1.24%)
Feb 14, 2003 5.848 5.947 5.706 5.706 42,886 -0.14(-2.42%)
Feb 13, 2003 5.600 5.883 5.564 5.848 35,973 +0.18(+3.12%)
Feb 12, 2003 5.621 5.671 5.572 5.671 22,853 +0.10(+1.78%)
Feb 11, 2003 5.458 5.572 5.458 5.572 57,699 +0.04(+0.77%)
Feb 10, 2003 5.529 5.664 5.387 5.529 23,418 -0.07(-1.27%)
Feb 07, 2003 5.621 5.763 5.515 5.600 17,352 -0.01(-0.13%)
Feb 06, 2003 5.671 5.671 5.465 5.607 33,716 -0.13(-2.22%)
Feb 05, 2003 5.033 5.742 5.033 5.735 48,388 +0.67(+13.15%)
Feb 04, 2003 4.891 5.104 4.884 5.068 17,069 +0.11(+2.14%)
Feb 03, 2003 4.934 5.075 4.919 4.962 7,900 +0.05(+1.01%)
Jan 31, 2003 4.685 4.912 4.608 4.912 31,882 +0.22(+4.68%)
Jan 30, 2003 4.735 4.749 4.643 4.693 13,260 -0.06(-1.19%)
Jan 29, 2003 4.969 4.969 4.749 4.749 19,891 -0.25(-4.96%)
Jan 28, 2003 5.075 5.097 4.891 4.997 11,003 -0.05(-0.98%)
Jan 27, 2003 5.104 5.168 5.047 5.047 14,953 -0.12(-2.33%)
Jan 24, 2003 5.139 5.168 5.054 5.168 11,568 +0.06(+1.11%)
Jan 23, 2003 5.231 5.231 5.090 5.111 16,223 -0.19(-3.61%)
Jan 22, 2003 5.458 5.479 5.302 5.302 26,945 -0.16(-2.98%)
Jan 21, 2003 5.352 5.472 5.245 5.465 18,198 +0.22(+4.19%)
Jan 17, 2003 5.175 5.245 5.175 5.245 9,451 +0.04(+0.68%)
Jan 16, 2003 5.061 5.210 5.061 5.210 22,148 +0.08(+1.52%)
Jan 15, 2003 5.515 5.515 4.983 5.132 59,109 -0.44(-7.89%)
Jan 14, 2003 5.720 5.720 5.529 5.572 71,242 -0.18(-3.20%)
Jan 13, 2003 5.855 5.912 5.720 5.756 39,923 -0.13(-2.17%)
Jan 10, 2003 6.174 6.174 5.848 5.883 45,143 -0.22(-3.60%)
Jan 09, 2003 6.096 6.202 6.061 6.103 47,824 -0.01(-0.12%)
Jan 08, 2003 5.891 6.167 5.891 6.110 69,972 +0.19(+3.23%)
Jan 07, 2003 5.671 6.054 5.671 5.919 54,454 +0.18(+3.09%)
Jan 06, 2003 5.281 5.742 5.281 5.742 32,164 +0.52(+10.05%)
Jan 03, 2003 4.941 5.501 4.941 5.217 36,397 +0.30(+6.20%)
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.