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

Newmarket Corp (NY: NEU )

532.66 -2.80 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 08, 2023 386.73 389.45 382.39 383.66 16,363 -4.70(-1.21%)
May 05, 2023 387.10 390.08 385.94 388.36 18,551 +1.73(+0.45%)
May 04, 2023 385.12 387.31 384.50 386.63 21,718 -1.18(-0.30%)
May 03, 2023 391.47 394.38 386.87 387.81 23,022 -1.14(-0.29%)
May 02, 2023 389.32 392.16 386.26 388.95 42,147 -2.13(-0.54%)
May 01, 2023 392.25 395.18 387.91 391.08 47,773 +0.79(+0.20%)
Apr 28, 2023 386.68 391.57 386.68 390.29 40,696 +3.98(+1.03%)
Apr 27, 2023 364.76 386.84 363.03 386.31 67,167 +32.54(+9.20%)
Apr 26, 2023 355.15 357.22 353.72 353.76 28,883 -2.94(-0.82%)
Apr 25, 2023 361.02 361.97 356.70 356.70 24,241 -5.48(-1.51%)
Apr 24, 2023 360.05 363.82 360.05 362.18 18,478 +1.54(+0.43%)
Apr 21, 2023 363.44 363.82 358.84 360.64 26,051 -0.37(-0.10%)
Apr 20, 2023 359.57 362.63 358.45 361.01 39,086 +1.24(+0.34%)
Apr 19, 2023 359.39 361.03 357.96 359.77 41,483 +0.39(+0.11%)
Apr 18, 2023 361.75 361.75 358.12 359.38 17,912 +0.04(+0.01%)
Apr 17, 2023 359.56 360.37 356.87 359.34 18,761 +0.17(+0.05%)
Apr 14, 2023 358.73 362.17 358.07 359.17 19,613 -0.94(-0.26%)
Apr 13, 2023 359.99 361.01 356.64 360.11 21,431 +2.02(+0.56%)
Apr 12, 2023 361.73 361.73 356.96 358.09 15,014 -1.01(-0.28%)
Apr 11, 2023 360.92 361.90 358.60 359.10 33,629 -0.66(-0.18%)
Apr 10, 2023 353.25 360.20 353.25 359.76 48,358 +5.51(+1.56%)
Apr 06, 2023 353.09 354.71 351.45 354.25 46,353 -0.44(-0.12%)
Apr 05, 2023 351.17 355.01 351.17 354.69 106,425 +1.71(+0.48%)
Apr 04, 2023 357.71 358.00 352.59 352.98 51,692 -4.19(-1.17%)
Apr 03, 2023 357.43 358.73 356.05 357.17 36,267 +0.69(+0.19%)
Mar 31, 2023 352.67 356.94 351.54 356.48 46,741 +3.73(+1.06%)
Mar 30, 2023 353.67 354.06 350.77 352.75 31,241 -0.50(-0.14%)
Mar 29, 2023 351.73 353.74 351.22 353.25 60,662 +2.09(+0.60%)
Mar 28, 2023 347.79 352.36 347.79 351.15 27,357 +2.48(+0.71%)
Mar 27, 2023 349.92 350.28 346.06 348.67 35,780 +2.13(+0.61%)
Mar 24, 2023 341.80 348.30 340.00 346.55 31,857 +2.73(+0.79%)
Mar 23, 2023 342.85 346.38 342.85 343.82 38,220 +0.59(+0.17%)
Mar 22, 2023 346.82 347.98 342.66 343.23 28,506 -2.82(-0.82%)
Mar 21, 2023 349.82 350.54 344.20 346.06 57,043 -1.50(-0.43%)
Mar 20, 2023 339.32 347.70 338.83 347.56 40,614 +10.83(+3.22%)
Mar 17, 2023 339.06 339.06 333.79 336.73 99,156 -3.56(-1.05%)
Mar 16, 2023 328.99 340.37 328.99 340.29 55,341 +8.02(+2.41%)
Mar 15, 2023 329.52 332.86 327.08 332.27 56,866 -1.93(-0.58%)
Mar 14, 2023 331.24 337.64 331.24 334.21 46,246 +6.99(+2.14%)
Mar 13, 2023 327.53 330.80 325.45 327.22 27,983 -2.82(-0.86%)
Mar 10, 2023 333.15 334.22 327.78 330.04 28,330 -3.68(-1.10%)
Mar 09, 2023 338.47 338.47 333.00 333.72 38,705 -5.57(-1.64%)
Mar 08, 2023 341.71 342.31 337.06 339.29 27,275 -2.34(-0.68%)
Mar 07, 2023 338.75 343.33 338.14 341.63 50,438 +1.56(+0.46%)
Mar 06, 2023 340.75 344.28 336.82 340.07 79,440 -2.68(-0.78%)
Mar 03, 2023 339.33 343.36 338.19 342.75 31,069 +3.09(+0.91%)
Mar 02, 2023 338.64 342.44 337.32 339.66 27,259 -0.30(-0.09%)
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.