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 (%)
May 28, 2010	73.60	75.61	72.91	73.60	302,311	-0.77(-1.04%)
May 27, 2010	70.88	74.38	70.70	74.37	324,915	+5.21(+7.53%)
May 26, 2010	69.16	70.76	68.59	69.16	510	-0.41(-0.60%)
May 25, 2010	65.83	69.76	65.11	69.57	263,067	+1.27(+1.85%)
May 24, 2010	67.24	69.69	67.24	68.31	296,751	+1.07(+1.59%)
May 21, 2010	64.63	68.65	64.61	67.24	476,748	+1.45(+2.21%)
May 20, 2010	65.71	67.88	65.54	65.78	303,593	-3.77(-5.42%)
May 19, 2010	70.80	70.80	67.31	69.55	620,894	-2.32(-3.23%)
May 18, 2010	74.29	75.48	71.56	71.87	144,188	-0.97(-1.32%)
May 17, 2010	73.91	74.81	70.75	72.84	204,638	-0.67(-0.91%)
May 14, 2010	73.51	75.45	72.96	73.51	152,669	-2.71(-3.55%)
May 13, 2010	77.05	78.05	75.84	76.22	125,222	-0.88(-1.14%)
May 12, 2010	75.36	77.46	75.36	77.10	208,142	+1.78(+2.36%)
May 11, 2010	75.61	76.33	75.01	75.32	162,873	-1.13(-1.48%)
May 10, 2010	75.27	76.53	74.85	76.45	359,350	+5.69(+8.04%)
May 07, 2010	68.87	72.48	67.84	70.76	346,708	+0.48(+0.68%)
May 06, 2010	70.28	74.79	65.51	70.28	279	-3.65(-4.93%)
May 05, 2010	74.18	75.73	73.61	73.93	221,024	-1.37(-1.82%)
May 04, 2010	77.76	78.65	74.12	75.30	401,642	-4.60(-5.75%)

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.