Indicators

Newmarket Corp (NY: NEU )

543.02 +0.79 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	36.72	37.53	35.70	36.21	489,475	-1.15(-3.09%)
Apr 27, 2006	37.75	38.86	36.54	37.37	513,204	-1.73(-4.43%)
Apr 26, 2006	38.86	40.59	38.81	39.10	709,921	+0.39(+1.01%)
Apr 25, 2006	36.90	38.71	36.00	38.71	666,113	+1.79(+4.86%)
Apr 24, 2006	36.86	37.39	36.27	36.91	483,156	+0.16(+0.45%)
Apr 21, 2006	37.58	38.05	35.68	36.75	483,858	-0.41(-1.11%)
Apr 20, 2006	38.49	38.66	34.33	37.16	940,758	-1.22(-3.17%)
Apr 19, 2006	36.31	38.74	35.65	38.38	735,195	+2.85(+8.02%)
Apr 18, 2006	34.23	36.40	34.19	35.53	791,220	+1.45(+4.24%)
Apr 17, 2006	32.33	34.16	32.33	34.09	580,883	+1.75(+5.42%)
Apr 13, 2006	33.02	33.54	31.62	32.33	646,174	-0.69(-2.09%)
Apr 12, 2006	30.02	33.25	30.02	33.02	1,098,019	+2.80(+9.26%)
Apr 11, 2006	32.73	33.47	29.66	30.23	2,463,664	-3.87(-11.34%)
Apr 10, 2006	39.38	41.10	33.47	34.09	2,149,282	-4.91(-12.60%)
Apr 07, 2006	37.00	39.03	37.00	39.01	533,845	+2.02(+5.45%)
Apr 06, 2006	36.29	37.52	35.97	36.99	414,916	+1.20(+3.34%)
Apr 05, 2006	36.14	36.69	35.12	35.79	516,153	-0.35(-0.97%)
Apr 04, 2006	35.23	36.59	34.83	36.14	476,136	+0.36(+1.00%)

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.