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

Newmarket Corp (NY: NEU )

529.41 -4.18 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.051 7.051 6.979 7.022 34,541 +0.00(+0.00%)
Mar 28, 2003 7.051 7.051 6.809 7.022 19,376 -0.03(-0.40%)
Mar 27, 2003 6.723 7.051 6.552 7.051 63,466 +0.26(+3.77%)
Mar 26, 2003 6.908 7.051 6.716 6.794 21,623 -0.06(-0.83%)
Mar 25, 2003 6.552 6.851 6.552 6.851 8,143 +0.24(+3.55%)
Mar 24, 2003 6.695 6.766 6.474 6.616 25,695 -0.16(-2.42%)
Mar 21, 2003 6.702 6.873 6.695 6.780 73,294 +0.01(+0.21%)
Mar 20, 2003 6.908 6.908 6.702 6.766 26,397 -0.07(-1.04%)
Mar 19, 2003 7.051 7.051 6.752 6.837 33,839 -0.21(-3.03%)
Mar 18, 2003 7.015 7.051 6.908 7.051 35,383 +0.07(+1.02%)
Mar 17, 2003 6.923 6.979 6.908 6.979 33,137 +0.09(+1.34%)
Mar 14, 2003 6.887 6.908 6.766 6.887 110,223 +0.05(+0.73%)
Mar 13, 2003 6.517 6.837 6.495 6.837 54,760 +0.11(+1.69%)
Mar 12, 2003 6.723 6.801 6.638 6.723 25,133 -0.04(-0.63%)
Mar 11, 2003 6.873 6.873 6.709 6.766 29,065 -0.10(-1.45%)
Mar 10, 2003 6.552 6.873 6.552 6.866 46,195 +0.18(+2.66%)
Mar 07, 2003 6.987 6.987 6.410 6.687 29,767 -0.33(-4.67%)
Mar 06, 2003 7.015 7.079 6.972 7.015 31,873 -0.07(-1.01%)
Mar 05, 2003 6.979 7.115 6.837 7.086 108,117 +0.01(+0.20%)
Mar 04, 2003 7.101 7.464 7.036 7.072 110,784 +0.02(+0.30%)
Mar 03, 2003 6.381 7.115 6.381 7.051 120,473 +0.67(+10.49%)
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%)
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.