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: 7:00 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 (%)
Mar 29, 2019 390.96 392.80 384.93 387.30 111,495 -1.54(-0.40%)
Mar 28, 2019 386.36 390.78 383.72 388.85 38,290 +3.02(+0.78%)
Mar 27, 2019 388.01 389.78 383.89 385.83 38,850 -2.44(-0.63%)
Mar 26, 2019 388.00 392.39 385.10 388.27 34,882 +1.95(+0.50%)
Mar 25, 2019 381.14 389.66 380.84 386.32 40,060 +3.71(+0.97%)
Mar 22, 2019 388.95 388.95 382.25 382.61 25,747 -7.76(-1.99%)
Mar 21, 2019 382.96 391.88 382.96 390.38 40,743 +5.13(+1.33%)
Mar 20, 2019 385.24 391.28 381.53 385.25 44,806 -1.26(-0.33%)
Mar 19, 2019 394.85 395.66 384.49 386.51 55,955 -7.42(-1.88%)
Mar 18, 2019 388.96 396.57 386.68 393.93 73,597 +4.96(+1.27%)
Mar 15, 2019 387.99 389.95 384.17 388.97 221,424 +0.80(+0.21%)
Mar 14, 2019 389.93 389.93 382.46 388.17 73,572 -1.50(-0.39%)
Mar 13, 2019 390.80 393.25 385.66 389.67 90,936 -0.07(-0.02%)
Mar 12, 2019 400.65 400.65 388.42 389.74 50,572 -10.70(-2.67%)
Mar 11, 2019 396.01 401.01 389.71 400.44 62,058 +4.98(+1.26%)
Mar 08, 2019 393.92 396.78 391.76 395.46 46,305 -0.40(-0.10%)
Mar 07, 2019 397.71 399.64 392.44 395.86 34,215 -1.20(-0.30%)
Mar 06, 2019 399.96 401.71 395.11 397.06 37,355 -3.02(-0.75%)
Mar 05, 2019 399.31 402.64 397.52 400.08 48,662 +1.75(+0.44%)
Mar 04, 2019 393.33 398.48 393.33 398.33 48,340 +4.12(+1.04%)
Mar 01, 2019 391.96 394.72 390.02 394.21 24,389 +3.61(+0.93%)
Feb 28, 2019 392.22 394.94 389.06 390.59 42,172 -2.56(-0.65%)
Feb 27, 2019 389.96 394.18 386.21 393.16 44,437 +2.43(+0.62%)
Feb 26, 2019 390.94 393.25 388.26 390.73 38,403 -0.97(-0.25%)
Feb 25, 2019 392.95 395.32 390.46 391.70 39,882 -0.48(-0.12%)
Feb 22, 2019 392.64 395.03 386.07 392.18 45,631 +0.06(+0.02%)
Feb 21, 2019 387.67 394.31 385.45 392.12 40,601 +3.51(+0.90%)
Feb 20, 2019 382.66 393.91 382.66 388.61 40,168 +5.61(+1.46%)
Feb 19, 2019 382.33 385.40 380.67 383.00 33,558 -0.37(-0.10%)
Feb 15, 2019 384.83 384.83 380.59 383.37 41,922 +0.56(+0.15%)
Feb 14, 2019 388.90 389.55 382.24 382.81 53,262 -7.17(-1.84%)
Feb 13, 2019 387.00 391.48 385.40 389.98 50,683 +3.52(+0.91%)
Feb 12, 2019 384.05 386.63 379.14 386.46 43,901 +4.13(+1.08%)
Feb 11, 2019 384.31 384.31 375.15 382.33 66,272 -3.34(-0.87%)
Feb 08, 2019 380.18 385.71 375.38 385.67 58,893 +4.30(+1.13%)
Feb 07, 2019 365.79 386.99 360.05 381.38 131,047 +21.42(+5.95%)
Feb 06, 2019 356.30 365.05 350.07 359.96 106,051 +3.10(+0.87%)
Feb 05, 2019 356.91 357.11 355.24 356.87 91,590 +0.25(+0.07%)
Feb 04, 2019 355.00 356.78 350.36 356.62 28,251 -0.12(-0.04%)
Feb 01, 2019 356.78 357.26 353.09 356.74 64,288 -0.12(-0.04%)
Jan 31, 2019 352.85 357.55 351.28 356.87 34,142 +2.76(+0.78%)
Jan 30, 2019 357.19 358.89 351.83 354.11 26,495 -1.42(-0.40%)
Jan 29, 2019 353.17 357.45 351.64 355.52 20,354 +2.25(+0.64%)
Jan 28, 2019 352.56 355.86 350.70 353.27 25,082 -1.58(-0.44%)
Jan 25, 2019 355.17 356.70 351.02 354.85 20,792 +2.25(+0.64%)
Jan 24, 2019 354.14 355.40 351.52 352.59 20,338 -1.40(-0.39%)
Jan 23, 2019 358.98 358.98 350.86 353.99 35,864 -3.38(-0.95%)
Jan 22, 2019 354.27 357.68 350.34 357.37 29,348 +0.99(+0.28%)
Jan 18, 2019 355.11 358.96 352.49 356.38 47,092 +0.49(+0.14%)
Jan 17, 2019 351.88 358.10 351.25 355.89 47,893 +2.67(+0.76%)
Jan 16, 2019 356.06 358.27 351.81 353.23 40,055 -2.84(-0.80%)
Jan 15, 2019 356.78 357.53 351.49 356.06 37,036 -1.47(-0.41%)
Jan 14, 2019 358.33 365.86 356.21 357.53 29,246 -2.35(-0.65%)
Jan 11, 2019 359.68 363.01 357.29 359.88 70,245 -1.39(-0.38%)
Jan 10, 2019 363.27 364.79 359.41 361.27 59,353 -1.87(-0.51%)
Jan 09, 2019 359.05 364.49 358.31 363.14 74,979 +4.04(+1.12%)
Jan 08, 2019 361.12 362.82 356.52 359.10 70,987 -0.31(-0.09%)
Jan 07, 2019 365.79 365.79 354.89 359.41 46,349 -6.65(-1.82%)
Jan 04, 2019 359.12 368.65 358.13 366.06 42,709 +11.18(+3.15%)
Jan 03, 2019 359.44 359.44 353.03 354.87 31,113 -5.65(-1.57%)
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.