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

Newmarket Corp (NY: NEU )

532.66 +2.50 (+0.47%)
Streaming Delayed 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 (%)
Jun 30, 2003 6.982 7.088 6.954 7.053 611,132 +0.11(+1.53%)
Jun 27, 2003 7.011 7.018 6.812 6.947 76,885 -0.07(-1.01%)
Jun 26, 2003 7.074 7.088 7.018 7.018 76,320 -0.06(-0.90%)
Jun 25, 2003 7.053 7.081 7.011 7.081 44,438 +0.04(+0.60%)
Jun 24, 2003 7.074 7.088 7.032 7.039 51,915 -0.04(-0.50%)
Jun 23, 2003 7.081 7.081 6.918 7.074 69,690 -0.01(-0.10%)
Jun 20, 2003 7.081 7.081 6.968 7.081 32,729 +0.00(+0.00%)
Jun 19, 2003 7.053 7.088 7.018 7.081 65,176 +0.06(+0.91%)
Jun 18, 2003 7.018 7.081 6.954 7.018 50,645 -0.04(-0.60%)
Jun 17, 2003 6.918 7.074 6.918 7.060 41,898 +0.11(+1.53%)
Jun 16, 2003 6.380 7.025 6.380 6.954 57,275 -0.09(-1.21%)
Jun 13, 2003 7.032 7.074 6.911 7.039 52,620 +0.01(+0.20%)
Jun 12, 2003 6.649 7.081 6.649 7.025 49,799 +0.35(+5.31%)
Jun 11, 2003 6.500 6.840 6.500 6.670 29,907 +0.13(+1.95%)
Jun 10, 2003 6.578 6.592 6.415 6.543 48,247 -0.04(-0.65%)
Jun 09, 2003 6.458 6.585 6.380 6.585 29,907 +0.16(+2.43%)
Jun 06, 2003 6.337 6.451 6.337 6.429 26,662 +0.06(+0.89%)
Jun 05, 2003 6.663 6.663 6.280 6.373 38,089 -0.31(-4.67%)
Jun 04, 2003 6.947 6.961 6.536 6.684 48,106 -0.24(-3.48%)
Jun 03, 2003 6.968 7.032 6.890 6.925 17,916 -0.11(-1.61%)
Jun 02, 2003 7.067 7.088 6.947 7.039 30,471 +0.02(+0.30%)
May 30, 2003 7.032 7.088 6.876 7.018 52,761 -0.01(-0.20%)
May 29, 2003 6.769 7.124 6.734 7.032 86,196 +0.33(+4.97%)
May 28, 2003 6.415 6.699 6.415 6.699 59,956 +0.35(+5.59%)
May 27, 2003 6.195 6.451 6.195 6.344 71,947 +0.08(+1.24%)
May 23, 2003 6.401 6.422 6.266 6.266 48,670 -0.11(-1.67%)
May 22, 2003 6.344 6.429 6.337 6.373 35,409 +0.03(+0.45%)
May 21, 2003 6.380 6.415 6.309 6.344 17,775 +0.00(+0.00%)
May 20, 2003 6.259 6.344 5.990 6.344 70,819 +0.09(+1.47%)
May 19, 2003 6.344 6.344 6.124 6.252 43,873 -0.13(-2.00%)
May 16, 2003 6.536 6.543 6.365 6.380 30,048 -0.23(-3.43%)
May 15, 2003 6.521 6.628 6.521 6.606 30,189 +0.14(+2.19%)
May 14, 2003 6.472 6.557 6.401 6.465 36,538 +0.02(+0.33%)
May 13, 2003 6.422 6.550 6.387 6.443 41,052 +0.06(+0.89%)
May 12, 2003 6.167 6.528 6.167 6.387 71,806 +0.29(+4.77%)
May 09, 2003 6.380 6.380 5.954 6.096 99,739 -0.29(-4.55%)
May 08, 2003 6.259 6.621 6.210 6.387 104,535 +0.06(+0.90%)
May 07, 2003 6.961 6.961 5.912 6.330 129,787 -0.70(-9.98%)
May 06, 2003 7.046 7.124 7.003 7.032 25,252 -0.06(-0.80%)
May 05, 2003 7.018 7.124 6.996 7.088 21,020 +0.00(+0.00%)
May 02, 2003 7.096 7.159 6.982 7.088 22,853 -0.02(-0.30%)
May 01, 2003 7.067 7.124 7.067 7.110 30,189 +0.04(+0.60%)
Apr 30, 2003 7.081 7.088 7.011 7.067 44,579 +0.03(+0.40%)
Apr 29, 2003 7.081 7.088 7.039 7.039 49,234 -0.05(-0.70%)
Apr 28, 2003 7.074 7.110 7.018 7.088 82,951 +0.00(+0.00%)
Apr 25, 2003 7.081 7.088 7.025 7.088 50,081 +0.00(+0.00%)
Apr 24, 2003 7.088 7.103 7.046 7.088 120,618 +0.00(+0.00%)
Apr 23, 2003 7.081 7.088 6.883 7.088 91,274 +0.05(+0.70%)
Apr 22, 2003 7.003 7.081 6.982 7.039 93,249 +0.03(+0.40%)
Apr 21, 2003 6.911 7.124 6.911 7.011 106,369 +0.06(+0.92%)
Apr 17, 2003 6.961 6.982 6.784 6.947 24,687 -0.05(-0.71%)
Apr 16, 2003 7.025 7.053 6.933 6.996 10,298 +0.02(+0.30%)
Apr 15, 2003 7.018 7.018 6.876 6.975 19,609 +0.01(+0.10%)
Apr 14, 2003 6.897 6.975 6.847 6.968 13,684 +0.02(+0.31%)
Apr 11, 2003 6.791 6.947 6.791 6.947 34,986 +0.09(+1.34%)
Apr 10, 2003 6.734 6.855 6.692 6.855 58,968 +0.08(+1.15%)
Apr 09, 2003 6.805 6.876 6.734 6.777 22,289 -0.04(-0.62%)
Apr 08, 2003 6.805 6.911 6.734 6.819 44,579 -0.02(-0.31%)
Apr 07, 2003 7.053 7.060 6.699 6.840 42,040 -0.18(-2.62%)
Apr 04, 2003 7.074 7.088 7.025 7.025 39,641 -0.02(-0.30%)
Apr 03, 2003 7.081 7.081 6.961 7.046 30,048 -0.04(-0.50%)
Apr 02, 2003 7.039 7.088 6.918 7.081 70,113 +0.09(+1.32%)
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.