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

Newmarket Corp (NY: NEU )

523.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 28, 2021 314.70 318.87 310.62 318.23 36,931 +4.43(+1.41%)
May 27, 2021 318.64 318.73 313.71 313.79 57,991 -3.91(-1.23%)
May 26, 2021 314.20 319.55 314.20 317.71 82,013 +3.89(+1.24%)
May 25, 2021 315.43 318.73 313.43 313.81 39,946 -2.69(-0.85%)
May 24, 2021 319.82 319.82 315.81 316.50 41,052 -3.32(-1.04%)
May 21, 2021 320.79 322.54 318.48 319.82 32,957 +0.23(+0.07%)
May 20, 2021 319.43 323.74 318.34 319.59 26,774 -0.31(-0.10%)
May 19, 2021 321.55 322.70 319.07 319.89 21,874 -4.40(-1.36%)
May 18, 2021 329.13 329.13 324.23 324.30 24,336 -4.51(-1.37%)
May 17, 2021 325.14 330.18 322.65 328.81 20,993 +1.73(+0.53%)
May 14, 2021 332.31 333.47 325.30 327.07 22,463 -4.20(-1.27%)
May 13, 2021 320.24 332.10 320.24 331.27 31,412 +10.79(+3.37%)
May 12, 2021 325.57 325.73 320.86 320.48 29,384 -4.00(-1.23%)
May 11, 2021 322.38 325.98 320.32 324.48 35,433 -0.91(-0.28%)
May 10, 2021 329.95 332.10 324.69 325.39 74,621 -1.48(-0.45%)
May 07, 2021 323.30 328.42 322.66 326.88 67,027 +2.94(+0.91%)
May 06, 2021 324.37 326.88 322.41 323.94 54,544 +1.20(+0.37%)
May 05, 2021 325.82 326.38 321.72 322.73 72,120 -2.88(-0.89%)
May 04, 2021 323.55 329.84 322.47 325.62 44,819 +2.05(+0.63%)
May 03, 2021 324.12 325.10 321.68 323.57 37,881 +2.22(+0.69%)
Apr 30, 2021 322.69 326.29 320.73 321.34 38,828 -3.93(-1.21%)
Apr 29, 2021 326.11 327.81 324.28 325.27 34,051 +0.98(+0.30%)
Apr 28, 2021 326.74 329.26 323.45 324.29 67,523 -1.08(-0.33%)
Apr 27, 2021 334.75 334.75 324.76 325.37 47,242 -7.78(-2.34%)
Apr 26, 2021 332.04 337.48 330.68 333.14 35,863 +2.87(+0.87%)
Apr 23, 2021 330.65 332.99 325.47 330.28 45,947 -1.33(-0.40%)
Apr 22, 2021 354.22 354.22 330.51 331.61 34,959 -24.25(-6.81%)
Apr 21, 2021 357.16 357.88 354.63 355.85 39,540 -0.59(-0.17%)
Apr 20, 2021 360.07 360.12 355.24 356.44 25,221 -2.74(-0.76%)
Apr 19, 2021 361.49 361.80 356.79 359.18 35,601 -0.27(-0.07%)
Apr 16, 2021 358.30 363.16 357.03 359.45 28,690 +3.13(+0.88%)
Apr 15, 2021 359.89 360.57 354.90 356.31 23,146 -0.46(-0.13%)
Apr 14, 2021 356.17 358.57 354.88 356.78 22,216 +2.15(+0.61%)
Apr 13, 2021 356.29 356.73 353.60 354.63 27,239 -3.06(-0.86%)
Apr 12, 2021 359.17 360.52 356.76 357.69 21,433 -0.42(-0.12%)
Apr 09, 2021 357.26 358.67 354.73 358.10 22,434 +2.88(+0.81%)
Apr 08, 2021 355.22 357.35 354.05 355.22 37,017 -1.02(-0.29%)
Apr 07, 2021 358.68 358.68 354.79 356.24 30,586 -4.01(-1.11%)
Apr 06, 2021 361.84 363.17 357.68 360.24 49,899 -0.10(-0.03%)
Apr 05, 2021 355.79 365.90 355.79 360.35 34,979 +5.24(+1.48%)
Apr 01, 2021 354.97 356.23 350.97 355.11 37,642 +2.64(+0.75%)
Mar 31, 2021 358.06 360.28 351.32 352.47 48,091 -4.64(-1.30%)
Mar 30, 2021 361.41 361.41 355.61 357.11 24,511 -4.10(-1.13%)
Mar 29, 2021 358.07 365.03 358.07 361.21 24,971 +1.58(+0.44%)
Mar 26, 2021 357.82 361.54 355.41 359.63 35,592 +5.71(+1.61%)
Mar 25, 2021 352.26 355.58 350.70 353.92 30,730 +0.27(+0.08%)
Mar 24, 2021 353.66 357.06 351.61 353.65 39,318 -1.28(-0.36%)
Mar 23, 2021 361.92 368.31 352.73 354.93 33,903 -5.59(-1.55%)
Mar 22, 2021 357.57 361.70 356.07 360.52 24,117 -0.07(-0.02%)
Mar 19, 2021 369.56 371.44 360.59 360.60 70,646 -7.48(-2.03%)
Mar 18, 2021 364.05 371.38 364.05 368.08 14,623 +1.00(+0.27%)
Mar 17, 2021 372.27 372.27 365.51 367.08 22,152 -5.14(-1.38%)
Mar 16, 2021 374.92 376.29 372.17 372.21 31,161 -0.82(-0.22%)
Mar 15, 2021 362.95 373.03 361.66 373.03 23,516 +11.40(+3.15%)
Mar 12, 2021 358.25 361.70 356.94 361.63 33,543 +2.20(+0.61%)
Mar 11, 2021 364.82 370.26 359.43 359.43 30,987 -5.62(-1.54%)
Mar 10, 2021 368.74 370.05 364.46 365.05 41,017 -0.08(-0.02%)
Mar 09, 2021 367.01 368.65 361.99 365.13 24,987 +0.36(+0.10%)
Mar 08, 2021 362.02 367.93 358.74 364.77 27,107 +6.75(+1.89%)
Mar 05, 2021 358.05 358.81 353.25 358.02 27,746 +4.45(+1.26%)
Mar 04, 2021 354.28 358.74 352.84 353.57 33,902 -1.27(-0.36%)
Mar 03, 2021 356.76 357.37 352.42 354.84 23,583 -1.56(-0.44%)
Mar 02, 2021 353.83 357.31 353.32 356.40 41,275 +0.53(+0.15%)
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.