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

Newmarket Corp (NY: NEU )

554.89 -4.59 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
May 31, 2012 158.59 158.59 152.07 153.75 145,983 -5.01(-3.16%)
May 30, 2012 159.33 160.88 157.51 158.76 83,179 -1.59(-0.99%)
May 29, 2012 157.88 161.51 156.91 160.35 64,324 +4.00(+2.56%)
May 25, 2012 159.13 159.13 154.59 156.36 39,085 -2.25(-1.42%)
May 24, 2012 156.42 160.22 155.15 158.61 69,295 +1.85(+1.18%)
May 23, 2012 150.04 156.88 149.89 156.76 74,754 +4.58(+3.01%)
May 22, 2012 153.03 153.34 150.94 152.18 60,404 -0.88(-0.57%)
May 21, 2012 148.29 153.71 147.26 153.06 93,836 +5.38(+3.65%)
May 18, 2012 148.37 150.42 147.15 147.68 59,943 -1.19(-0.80%)
May 17, 2012 155.63 155.63 147.88 148.87 101,110 -5.55(-3.59%)
May 16, 2012 157.45 159.17 154.38 154.41 39,521 -2.27(-1.45%)
May 15, 2012 157.29 160.16 156.31 156.68 60,812 -0.32(-0.21%)
May 14, 2012 157.08 159.01 155.43 157.00 85,146 -2.15(-1.35%)
May 11, 2012 157.28 160.16 157.25 159.16 51,482 +0.38(+0.24%)
May 10, 2012 159.20 159.97 157.28 158.77 99,605 +1.35(+0.86%)
May 09, 2012 154.92 158.01 154.00 157.42 70,051 +0.12(+0.08%)
May 08, 2012 157.40 158.25 154.25 157.31 89,312 -1.68(-1.06%)
May 07, 2012 156.49 160.91 156.24 158.99 126,845 +2.57(+1.64%)
May 04, 2012 161.01 161.01 156.10 156.42 101,433 -5.12(-3.17%)
May 03, 2012 162.81 164.04 161.29 161.53 54,099 -1.54(-0.94%)
May 02, 2012 160.97 163.69 159.82 163.07 98,903 +1.15(+0.71%)
May 01, 2012 164.38 165.72 161.75 161.92 169,521 -2.44(-1.48%)
Apr 30, 2012 164.66 165.16 161.78 164.36 124,060 -1.11(-0.67%)
Apr 27, 2012 165.77 170.19 162.15 165.47 248,919 -2.83(-1.68%)
Apr 26, 2012 147.28 172.75 147.28 168.31 528,565 +23.69(+16.38%)
Apr 25, 2012 143.36 144.93 141.50 144.62 102,562 +2.89(+2.04%)
Apr 24, 2012 140.69 142.26 140.38 141.73 76,552 +1.33(+0.95%)
Apr 23, 2012 140.35 141.48 138.21 140.40 82,490 -1.97(-1.39%)
Apr 20, 2012 141.50 143.58 141.46 142.37 61,948 +2.54(+1.82%)
Apr 19, 2012 140.80 142.22 138.66 139.83 67,082 -1.03(-0.73%)
Apr 18, 2012 140.15 142.24 139.50 140.87 90,128 +0.01(+0.01%)
Apr 17, 2012 136.77 142.06 136.43 140.86 82,021 +4.90(+3.60%)
Apr 16, 2012 136.15 137.47 134.11 135.96 63,672 +0.67(+0.50%)
Apr 13, 2012 137.52 138.21 135.26 135.29 49,230 -3.19(-2.30%)
Apr 12, 2012 135.28 139.10 135.28 138.48 57,162 +3.00(+2.22%)
Apr 11, 2012 135.13 136.15 133.85 135.47 52,732 +1.81(+1.36%)
Apr 10, 2012 137.04 137.21 133.48 133.66 100,461 -3.45(-2.52%)
Apr 09, 2012 137.25 138.91 135.78 137.12 79,699 -2.52(-1.80%)
Apr 05, 2012 139.90 141.75 139.50 139.63 36,846 -0.91(-0.65%)
Apr 04, 2012 139.92 141.06 139.21 140.55 68,787 -1.46(-1.03%)
Apr 03, 2012 142.09 142.94 140.67 142.01 89,150 -0.08(-0.06%)
Apr 02, 2012 137.56 142.64 137.14 142.09 141,933 +4.10(+2.97%)
Mar 30, 2012 139.52 139.60 137.85 137.99 64,853 -0.41(-0.30%)
Mar 29, 2012 138.19 139.64 136.18 138.40 100,105 -1.04(-0.74%)
Mar 28, 2012 138.71 140.06 136.81 139.44 96,445 +0.57(+0.41%)
Mar 27, 2012 139.11 140.77 137.91 138.86 44,121 -0.25(-0.18%)
Mar 26, 2012 138.43 140.48 138.21 139.11 77,292 +1.80(+1.31%)
Mar 23, 2012 134.11 137.52 133.25 137.31 68,404 +3.34(+2.49%)
Mar 22, 2012 134.75 136.22 132.82 133.97 67,112 -2.69(-1.97%)
Mar 21, 2012 137.50 137.58 135.42 136.67 70,555 -0.88(-0.64%)
Mar 20, 2012 136.53 138.12 135.85 137.54 69,821 -0.30(-0.22%)
Mar 19, 2012 135.16 138.65 135.14 137.85 102,623 +2.19(+1.61%)
Mar 16, 2012 136.81 137.13 134.92 135.66 133,230 -1.07(-0.78%)
Mar 15, 2012 132.81 137.14 132.66 136.73 174,116 +4.26(+3.22%)
Mar 14, 2012 132.43 133.49 130.78 132.46 76,176 -0.55(-0.41%)
Mar 13, 2012 132.09 133.24 130.75 133.01 103,437 +2.18(+1.67%)
Mar 12, 2012 131.25 132.30 128.90 130.83 101,583 -0.77(-0.58%)
Mar 09, 2012 131.44 133.92 129.89 131.60 72,743 +0.61(+0.46%)
Mar 08, 2012 131.42 132.04 129.27 130.99 79,688 +1.04(+0.80%)
Mar 07, 2012 127.40 130.26 127.40 129.95 90,077 +2.77(+2.17%)
Mar 06, 2012 128.93 129.93 126.48 127.18 127,163 -3.85(-2.94%)
Mar 05, 2012 132.12 132.12 129.07 131.03 99,440 -0.99(-0.75%)
Mar 02, 2012 135.95 135.95 131.49 132.02 102,344 -3.92(-2.88%)
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.