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

Newmarket Corp (NY: NEU )

564.66 -0.64 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 28, 2017 411.48 413.51 405.91 408.31 55,015 -2.56(-0.62%)
Apr 27, 2017 403.25 419.72 403.25 410.87 89,527 +8.62(+2.14%)
Apr 26, 2017 401.37 404.46 399.34 402.25 42,065 +0.78(+0.19%)
Apr 25, 2017 400.77 403.80 394.50 401.46 52,657 +2.81(+0.70%)
Apr 24, 2017 398.05 402.02 397.06 398.65 41,331 +3.18(+0.81%)
Apr 21, 2017 393.21 398.94 391.11 395.47 40,295 +1.75(+0.44%)
Apr 20, 2017 393.74 394.45 390.52 393.72 20,132 +2.49(+0.64%)
Apr 19, 2017 393.39 394.96 389.09 391.23 46,211 -1.71(-0.43%)
Apr 18, 2017 388.50 393.09 388.50 392.94 33,135 +1.78(+0.45%)
Apr 17, 2017 386.78 391.90 386.78 391.16 29,474 +5.15(+1.33%)
Apr 13, 2017 390.40 391.95 383.98 386.01 17,905 -2.84(-0.73%)
Apr 12, 2017 393.01 393.01 386.79 388.84 17,852 -4.16(-1.06%)
Apr 11, 2017 387.80 393.43 387.16 393.01 27,952 +4.58(+1.18%)
Apr 10, 2017 391.83 392.28 385.43 388.43 18,153 -3.44(-0.88%)
Apr 07, 2017 387.06 394.24 386.01 391.87 30,835 +4.15(+1.07%)
Apr 06, 2017 387.15 388.21 385.85 387.72 17,926 +0.56(+0.15%)
Apr 05, 2017 388.18 390.78 385.30 387.16 33,100 +0.03(+0.01%)
Apr 04, 2017 391.93 392.43 385.13 387.13 42,296 -4.40(-1.12%)
Apr 03, 2017 392.81 394.87 388.83 391.53 49,447 -1.62(-0.41%)
Mar 31, 2017 392.50 395.32 391.30 393.15 43,683 +0.65(+0.17%)
Mar 30, 2017 390.60 392.62 388.88 392.50 33,362 +2.14(+0.55%)
Mar 29, 2017 390.55 391.05 386.91 390.36 42,561 +0.57(+0.15%)
Mar 28, 2017 388.62 392.80 385.93 389.79 38,462 +0.56(+0.14%)
Mar 27, 2017 382.73 389.95 380.36 389.23 39,533 +3.50(+0.91%)
Mar 24, 2017 389.49 390.86 384.46 385.73 31,581 -3.54(-0.91%)
Mar 23, 2017 390.34 392.70 388.26 389.27 52,009 -0.13(-0.03%)
Mar 22, 2017 388.89 389.57 386.79 389.40 45,106 +0.74(+0.19%)
Mar 21, 2017 394.42 394.42 387.89 388.66 48,965 -3.88(-0.99%)
Mar 20, 2017 386.18 393.84 383.06 392.54 50,227 -0.73(-0.19%)
Mar 17, 2017 390.79 394.41 390.79 393.27 204,690 +3.18(+0.82%)
Mar 16, 2017 390.34 392.88 388.37 390.08 46,814 -0.17(-0.04%)
Mar 15, 2017 387.01 393.34 384.99 390.26 51,261 +3.75(+0.97%)
Mar 14, 2017 384.38 387.23 382.42 386.51 45,781 +0.95(+0.25%)
Mar 13, 2017 378.65 386.48 376.74 385.56 58,052 +6.84(+1.81%)
Mar 10, 2017 376.87 379.36 373.53 378.71 36,214 +2.76(+0.73%)
Mar 09, 2017 375.70 379.89 374.62 375.95 39,724 -0.42(-0.11%)
Mar 08, 2017 374.86 379.47 374.79 376.37 31,395 +2.63(+0.70%)
Mar 07, 2017 377.49 378.03 372.97 373.74 35,027 -3.75(-0.99%)
Mar 06, 2017 376.20 380.06 373.37 377.49 29,034 -0.07(-0.02%)
Mar 03, 2017 377.55 378.39 375.37 377.56 21,743 -0.04(-0.01%)
Mar 02, 2017 379.46 381.25 376.46 377.61 27,088 -3.57(-0.94%)
Mar 01, 2017 379.92 381.61 374.31 381.17 77,688 +4.74(+1.26%)
Feb 28, 2017 382.51 385.94 376.41 376.43 80,380 -7.65(-1.99%)
Feb 27, 2017 382.57 384.98 381.36 384.08 31,231 +0.48(+0.13%)
Feb 24, 2017 378.26 385.05 378.26 383.59 31,094 +4.42(+1.17%)
Feb 23, 2017 383.05 383.05 378.03 379.17 28,406 -2.75(-0.72%)
Feb 22, 2017 383.00 386.69 379.09 381.92 28,788 -1.16(-0.30%)
Feb 21, 2017 380.33 384.22 377.48 383.07 32,111 +1.82(+0.48%)
Feb 17, 2017 381.25 381.25 381.25 0 -0.96(-0.25%)
Feb 16, 2017 375.71 382.93 375.71 382.21 48,815 +6.58(+1.75%)
Feb 15, 2017 372.83 376.05 372.81 375.63 22,893 +1.75(+0.47%)
Feb 14, 2017 376.71 377.01 372.57 373.87 23,006 -2.99(-0.79%)
Feb 13, 2017 377.09 382.64 373.30 376.86 35,537 -0.22(-0.06%)
Feb 10, 2017 373.63 378.69 372.16 377.09 32,269 +4.78(+1.28%)
Feb 09, 2017 373.23 373.23 370.82 372.31 28,625 +0.16(+0.04%)
Feb 08, 2017 368.35 373.93 368.01 372.15 47,078 +2.69(+0.73%)
Feb 07, 2017 371.11 371.11 365.49 369.46 51,035 -1.80(-0.48%)
Feb 06, 2017 370.92 373.70 370.08 371.25 28,742 -0.36(-0.10%)
Feb 03, 2017 368.41 373.40 366.05 371.62 47,880 +3.49(+0.95%)
Feb 02, 2017 371.35 373.02 366.40 368.13 59,044 -5.25(-1.41%)
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.