Skip to main content

Newmarket Corp (NY: NEU )

523.70 -6.46 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 62.35 65.51 62.15 62.35 1,452 -2.46(-3.80%)
Jun 29, 2010 65.02 65.57 64.37 64.82 342,847 -2.42(-3.60%)
Jun 25, 2010 67.24 67.89 66.12 67.24 191,304 +0.51(+0.76%)
Jun 24, 2010 69.17 69.41 66.53 66.73 200,860 -2.91(-4.17%)
Jun 23, 2010 70.22 70.69 68.67 69.64 200,654 -0.50(-0.71%)
Jun 22, 2010 70.14 73.20 70.00 70.14 361 -2.63(-3.61%)
Jun 21, 2010 76.19 76.41 72.12 72.76 172,199 -2.18(-2.91%)
Jun 18, 2010 74.94 75.30 72.59 74.94 227,198 +1.89(+2.59%)
Jun 17, 2010 73.51 73.87 71.41 73.05 106,164 -0.66(-0.90%)
Jun 16, 2010 72.34 74.66 72.34 73.71 131,887 +0.53(+0.72%)
Jun 15, 2010 73.19 73.22 71.14 73.19 627 +2.26(+3.19%)
Jun 14, 2010 72.64 72.96 70.64 70.92 110,962 -0.60(-0.84%)
Jun 11, 2010 70.05 71.61 68.24 71.52 120,174 +1.85(+2.65%)
Jun 10, 2010 69.68 70.00 68.18 69.68 586 +2.46(+3.66%)
Jun 09, 2010 67.46 69.82 66.77 67.21 149,232 +0.21(+0.32%)
Jun 08, 2010 67.26 67.40 65.04 67.00 249,961 -0.33(-0.50%)
Jun 07, 2010 69.84 70.60 67.20 67.34 234,261 -2.08(-2.99%)
Jun 04, 2010 69.41 72.87 68.97 69.41 267,827 -4.60(-6.22%)
Jun 03, 2010 73.19 74.66 72.27 74.01 219,622 +0.36(+0.48%)
Jun 02, 2010 73.66 73.66 70.26 73.66 244,770 +2.28(+3.20%)
Jun 01, 2010 71.38 74.39 71.36 71.38 511 -1.86(-2.54%)
May 28, 2010 73.24 75.24 72.56 73.24 303,789 -0.77(-1.04%)
May 27, 2010 70.54 74.02 70.36 74.01 326,504 +5.19(+7.53%)
May 26, 2010 68.82 70.42 68.26 68.82 513 -0.41(-0.60%)
May 25, 2010 65.51 69.42 64.80 69.23 264,353 +1.26(+1.85%)
May 24, 2010 66.91 69.35 66.91 67.98 298,202 +1.07(+1.59%)
May 21, 2010 64.32 68.32 64.30 66.91 479,079 +1.44(+2.21%)
May 20, 2010 65.39 67.55 65.22 65.46 305,078 -3.75(-5.42%)
May 19, 2010 70.45 70.45 66.99 69.21 623,930 -2.31(-3.23%)
May 18, 2010 73.93 75.12 71.21 71.53 144,893 -0.96(-1.32%)
May 17, 2010 73.55 74.45 70.40 72.49 205,639 -0.67(-0.91%)
May 14, 2010 73.15 75.08 72.61 73.15 153,416 -2.70(-3.55%)
May 13, 2010 76.68 77.67 75.47 75.85 125,834 -0.88(-1.14%)
May 12, 2010 74.99 77.08 74.99 76.72 209,160 +1.77(+2.36%)
May 11, 2010 75.25 75.96 74.65 74.95 163,670 -1.12(-1.48%)
May 10, 2010 74.90 76.16 74.48 76.08 361,107 +5.66(+8.04%)
May 07, 2010 68.54 72.12 67.51 70.42 348,403 +0.48(+0.68%)
May 06, 2010 69.94 74.43 65.19 69.94 281 -3.63(-4.93%)
May 05, 2010 73.82 75.36 73.25 73.57 222,105 -1.37(-1.82%)
May 04, 2010 77.39 78.27 73.76 74.93 403,606 -4.57(-5.75%)
May 03, 2010 78.08 79.75 77.91 79.51 218,386 +1.26(+1.61%)
Apr 30, 2010 81.58 82.09 78.15 78.25 311,152 -3.56(-4.35%)
Apr 29, 2010 78.99 82.72 78.25 81.80 445,815 +4.10(+5.27%)
Apr 28, 2010 78.16 78.94 77.06 77.71 171,180 -0.16(-0.21%)
Apr 27, 2010 79.86 80.71 77.81 77.87 255,719 -2.24(-2.80%)
Apr 26, 2010 78.40 81.69 78.40 80.11 265,758 +1.05(+1.32%)
Apr 23, 2010 76.98 79.12 76.18 79.07 298,604 +2.38(+3.11%)
Apr 22, 2010 78.65 78.92 72.46 76.68 745,484 -3.11(-3.90%)
Apr 21, 2010 80.30 80.99 78.58 79.79 281 -0.55(-0.69%)
Apr 20, 2010 79.83 80.40 78.60 80.35 226,782 +1.54(+1.95%)
Apr 19, 2010 77.50 79.06 76.52 78.81 300,077 +0.90(+1.15%)
Apr 16, 2010 80.02 80.18 77.89 77.91 254,857 -2.01(-2.51%)
Apr 15, 2010 79.73 80.64 78.89 79.92 266,064 +0.14(+0.17%)
Apr 14, 2010 79.79 80.54 79.04 79.78 231,730 +0.45(+0.56%)
Apr 13, 2010 78.92 80.25 78.13 79.34 332,972 +0.41(+0.52%)
Apr 12, 2010 77.98 79.71 77.76 78.92 2,805,561 +1.32(+1.71%)
Apr 09, 2010 77.44 78.12 77.10 77.60 155,897 +0.28(+0.36%)
Apr 08, 2010 76.85 78.25 76.27 77.32 337,103 +0.97(+1.27%)
Apr 07, 2010 76.12 76.75 75.05 76.36 221,341 -0.30(-0.39%)
Apr 06, 2010 75.04 76.99 75.03 76.65 224,173 +0.55(+0.73%)
Apr 05, 2010 74.41 76.10 74.17 76.10 90,941 +1.70(+2.29%)
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.