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 31, 2024 532.34 533.38 523.53 532.56 59,809 +2.75(+0.52%)
May 30, 2024 522.52 531.51 522.52 529.81 35,670 +8.20(+1.57%)
May 29, 2024 528.62 528.96 521.19 521.61 38,746 -11.75(-2.20%)
May 28, 2024 544.57 544.57 533.24 533.36 33,316 -7.12(-1.32%)
May 24, 2024 540.44 542.43 538.48 540.47 25,207 +0.79(+0.15%)
May 23, 2024 545.39 546.39 538.12 539.68 24,250 -8.11(-1.48%)
May 22, 2024 546.15 551.18 542.95 547.80 33,077 +3.96(+0.73%)
May 21, 2024 546.97 550.03 541.50 543.84 24,394 -4.09(-0.75%)
May 20, 2024 550.12 554.63 536.27 547.93 28,568 -0.64(-0.12%)
May 17, 2024 553.35 554.53 547.37 548.56 32,248 -5.73(-1.03%)
May 16, 2024 559.40 559.40 551.61 554.30 34,878 -4.91(-0.88%)
May 15, 2024 554.08 564.22 554.08 559.20 24,961 +6.92(+1.25%)
May 14, 2024 548.83 556.61 545.47 552.29 82,548 -4.57(-0.82%)
May 13, 2024 563.40 564.98 554.63 556.85 23,680 -5.16(-0.92%)
May 10, 2024 563.24 564.18 561.13 562.01 18,992 -0.64(-0.11%)
May 09, 2024 561.70 567.46 559.50 562.65 20,546 +2.84(+0.51%)
May 08, 2024 559.67 563.94 557.54 559.81 24,782 +0.11(+0.02%)
May 07, 2024 554.02 560.80 553.41 559.70 41,562 +9.51(+1.73%)
May 06, 2024 547.34 553.29 545.78 550.19 26,242 +5.86(+1.08%)
May 03, 2024 540.87 546.49 539.21 544.32 30,706 +7.33(+1.37%)
May 02, 2024 530.77 541.42 530.77 536.99 34,498 +9.36(+1.77%)
May 01, 2024 527.04 531.14 521.58 527.63 27,808 +3.18(+0.61%)
Apr 30, 2024 530.76 536.56 522.88 524.45 37,838 -8.14(-1.53%)
Apr 29, 2024 530.26 537.59 528.65 532.59 64,171 +5.66(+1.07%)
Apr 26, 2024 531.09 537.62 524.25 526.92 65,634 -4.16(-0.78%)
Apr 25, 2024 568.91 571.75 528.00 531.09 97,715 -49.43(-8.51%)
Apr 24, 2024 585.29 590.85 578.70 580.51 47,091 -3.33(-0.57%)
Apr 23, 2024 584.79 585.33 582.20 583.85 37,496 -1.90(-0.32%)
Apr 22, 2024 583.18 591.75 581.76 585.75 34,996 +2.16(+0.37%)
Apr 19, 2024 580.96 583.75 579.59 583.59 44,201 +2.95(+0.51%)
Apr 18, 2024 585.39 585.39 576.53 580.64 35,298 -0.58(-0.10%)
Apr 17, 2024 589.22 589.22 581.22 581.22 36,251 -4.85(-0.83%)
Apr 16, 2024 590.20 590.20 580.73 586.07 35,437 -6.02(-1.02%)
Apr 15, 2024 593.10 595.19 588.62 592.09 38,382 +2.13(+0.36%)
Apr 12, 2024 593.25 593.70 587.84 589.96 47,894 -7.32(-1.22%)
Apr 11, 2024 599.04 599.68 596.03 597.27 43,080 -0.30(-0.05%)
Apr 10, 2024 594.49 599.12 592.96 597.57 42,852 -2.70(-0.45%)
Apr 09, 2024 612.67 612.67 598.56 600.27 41,169 -11.28(-1.84%)
Apr 08, 2024 619.17 621.98 611.44 611.55 36,833 -3.82(-0.62%)
Apr 05, 2024 615.07 618.01 610.57 615.37 41,274 +1.28(+0.21%)
Apr 04, 2024 623.56 623.99 613.26 614.08 32,736 -7.57(-1.22%)
Apr 03, 2024 622.87 629.63 620.42 621.65 38,125 -2.40(-0.38%)
Apr 02, 2024 628.27 628.27 618.58 624.05 35,069 -6.50(-1.03%)
Apr 01, 2024 634.41 634.41 624.89 630.55 32,570 -1.09(-0.17%)
Mar 28, 2024 629.13 635.22 629.13 631.64 49,043 +5.02(+0.80%)
Mar 27, 2024 625.42 625.42 625.42 626.62 40,226 +4.26(+0.68%)
Mar 26, 2024 628.99 629.04 617.77 622.37 30,750 -4.85(-0.77%)
Mar 25, 2024 622.18 634.51 622.18 627.21 31,411 +4.29(+0.69%)
Mar 22, 2024 624.17 624.17 618.43 622.92 28,166 +0.13(+0.02%)
Mar 21, 2024 620.63 624.47 613.00 622.79 34,911 +3.58(+0.58%)
Mar 20, 2024 616.72 619.26 615.72 619.21 23,027 +0.60(+0.10%)
Mar 19, 2024 611.06 620.01 611.06 618.61 29,791 +6.30(+1.03%)
Mar 18, 2024 621.90 621.90 612.01 612.31 27,251 -7.50(-1.21%)
Mar 15, 2024 613.03 626.59 613.03 619.82 113,615 +2.82(+0.46%)
Mar 14, 2024 610.33 621.67 609.21 617.00 40,841 +6.94(+1.14%)
Mar 13, 2024 607.08 610.24 597.73 610.06 72,605 +4.63(+0.76%)
Mar 12, 2024 611.91 613.03 602.15 605.43 46,852 -4.14(-0.68%)
Mar 11, 2024 608.72 611.64 605.22 609.58 34,414 -0.41(-0.07%)
Mar 08, 2024 620.58 620.58 609.70 609.98 38,446 -8.17(-1.32%)
Mar 07, 2024 620.50 626.62 618.15 618.15 35,028 -2.04(-0.33%)
Mar 06, 2024 629.94 629.94 620.18 620.19 39,656 -7.07(-1.13%)
Mar 05, 2024 632.92 638.37 625.71 627.26 43,940 -10.12(-1.59%)
Mar 04, 2024 638.37 644.32 635.11 637.38 29,959 -0.88(-0.14%)
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.