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

Newmarket Corp (NY: NEU )

524.25 -5.91 (-1.12%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 14, 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 (%)
Apr 30, 2003 7.081 7.088 7.011 7.067 44,579 +0.03(+0.40%)
Apr 29, 2003 7.081 7.088 7.039 7.039 49,234 -0.05(-0.70%)
Apr 28, 2003 7.074 7.110 7.018 7.088 82,951 +0.00(+0.00%)
Apr 25, 2003 7.081 7.088 7.025 7.088 50,081 +0.00(+0.00%)
Apr 24, 2003 7.088 7.103 7.046 7.088 120,618 +0.00(+0.00%)
Apr 23, 2003 7.081 7.088 6.883 7.088 91,274 +0.05(+0.70%)
Apr 22, 2003 7.003 7.081 6.982 7.039 93,249 +0.03(+0.40%)
Apr 21, 2003 6.911 7.124 6.911 7.011 106,369 +0.06(+0.92%)
Apr 17, 2003 6.961 6.982 6.784 6.947 24,687 -0.05(-0.71%)
Apr 16, 2003 7.025 7.053 6.933 6.996 10,298 +0.02(+0.30%)
Apr 15, 2003 7.018 7.018 6.876 6.975 19,609 +0.01(+0.10%)
Apr 14, 2003 6.897 6.975 6.847 6.968 13,684 +0.02(+0.31%)
Apr 11, 2003 6.791 6.947 6.791 6.947 34,986 +0.09(+1.34%)
Apr 10, 2003 6.734 6.855 6.692 6.855 58,968 +0.08(+1.15%)
Apr 09, 2003 6.805 6.876 6.734 6.777 22,289 -0.04(-0.62%)
Apr 08, 2003 6.805 6.911 6.734 6.819 44,579 -0.02(-0.31%)
Apr 07, 2003 7.053 7.060 6.699 6.840 42,040 -0.18(-2.62%)
Apr 04, 2003 7.074 7.088 7.025 7.025 39,641 -0.02(-0.30%)
Apr 03, 2003 7.081 7.081 6.961 7.046 30,048 -0.04(-0.50%)
Apr 02, 2003 7.039 7.088 6.918 7.081 70,113 +0.09(+1.32%)
Apr 01, 2003 6.989 6.989 6.911 6.989 28,779 +0.00(+0.00%)
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%)
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.