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

Newmarket Corp (NY: NEU )

522.92 -7.24 (-1.36%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 14, 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, 2016 340.04 354.82 340.04 353.66 83,396 +13.67(+4.02%)
Jun 29, 2016 333.40 340.42 332.04 339.99 50,432 +8.39(+2.53%)
Jun 28, 2016 331.42 334.01 329.15 331.60 54,231 +0.96(+0.29%)
Jun 27, 2016 337.74 337.74 329.54 330.64 57,611 -9.76(-2.87%)
Jun 24, 2016 344.03 348.26 338.55 340.41 98,759 -12.29(-3.48%)
Jun 23, 2016 349.35 353.92 349.35 352.70 30,288 +5.62(+1.62%)
Jun 22, 2016 347.50 352.88 346.53 347.07 32,435 -0.78(-0.22%)
Jun 21, 2016 350.55 351.83 346.77 347.85 19,078 -3.35(-0.96%)
Jun 20, 2016 348.45 353.25 340.13 351.20 50,101 +4.62(+1.33%)
Jun 17, 2016 343.32 348.55 343.32 346.58 87,529 +3.02(+0.88%)
Jun 16, 2016 342.76 345.16 339.92 343.56 25,328 -1.02(-0.29%)
Jun 15, 2016 346.55 349.41 344.35 344.58 33,195 -0.06(-0.02%)
Jun 14, 2016 339.98 347.41 338.06 344.64 42,992 +3.14(+0.92%)
Jun 13, 2016 343.52 343.77 340.76 341.50 53,839 -4.33(-1.25%)
Jun 10, 2016 347.80 347.80 341.89 345.83 31,495 -2.88(-0.83%)
Jun 09, 2016 348.25 350.60 346.91 348.72 24,733 -0.81(-0.23%)
Jun 08, 2016 348.30 350.30 340.95 349.52 26,076 +1.82(+0.52%)
Jun 07, 2016 344.36 348.68 341.28 347.70 27,491 +3.82(+1.11%)
Jun 06, 2016 342.93 344.82 338.81 343.89 51,501 +1.36(+0.40%)
Jun 03, 2016 344.52 346.29 341.75 342.53 40,781 -3.78(-1.09%)
Jun 02, 2016 343.53 346.63 343.28 346.31 40,613 +1.18(+0.34%)
Jun 01, 2016 342.81 346.33 339.70 345.13 20,220 +0.83(+0.24%)
May 31, 2016 349.57 349.92 342.82 344.30 54,623 -3.45(-0.99%)
May 27, 2016 343.86 347.75 347.75 347.75 36,230 +3.44(+1.00%)
May 26, 2016 344.82 345.40 340.25 344.30 25,629 +0.76(+0.22%)
May 25, 2016 344.21 345.15 341.83 343.54 19,257 +0.66(+0.19%)
May 24, 2016 340.64 344.08 338.49 342.88 28,767 +2.32(+0.68%)
May 23, 2016 339.28 344.11 338.18 340.56 42,908 +1.95(+0.58%)
May 20, 2016 338.57 343.44 337.49 338.60 52,590 +1.01(+0.30%)
May 19, 2016 337.96 340.38 332.68 337.59 33,960 -1.44(-0.43%)
May 18, 2016 342.83 344.21 336.87 339.03 38,914 -3.79(-1.11%)
May 17, 2016 348.03 350.44 342.07 342.82 32,894 -4.39(-1.26%)
May 16, 2016 343.74 348.54 339.42 347.21 25,097 +5.38(+1.57%)
May 13, 2016 345.30 345.30 339.40 341.83 24,466 -2.87(-0.83%)
May 12, 2016 347.64 350.24 343.20 344.69 29,380 -3.27(-0.94%)
May 11, 2016 345.15 349.23 344.45 347.97 27,697 +2.19(+0.63%)
May 10, 2016 344.30 347.37 338.33 345.77 21,481 +2.03(+0.59%)
May 09, 2016 344.87 346.64 342.60 343.74 19,006 -0.30(-0.09%)
May 06, 2016 343.00 346.35 341.86 344.04 17,277 +1.25(+0.36%)
May 05, 2016 345.84 350.82 338.35 342.79 29,892 -2.35(-0.68%)
May 04, 2016 343.90 352.00 342.17 345.14 70,423 +0.54(+0.16%)
May 03, 2016 344.79 347.29 343.08 344.59 35,682 -3.24(-0.93%)
May 02, 2016 345.10 350.07 345.10 347.83 46,313 +2.63(+0.76%)
Apr 29, 2016 340.68 345.53 337.31 345.20 50,142 +5.50(+1.62%)
Apr 28, 2016 343.57 351.75 339.70 339.70 35,647 -3.50(-1.02%)
Apr 27, 2016 345.76 349.40 339.62 343.20 45,149 -1.61(-0.47%)
Apr 26, 2016 340.21 344.83 340.08 344.81 37,580 +6.19(+1.83%)
Apr 25, 2016 343.63 345.11 337.82 338.62 27,622 -7.35(-2.13%)
Apr 22, 2016 340.79 346.68 340.82 345.97 35,929 +5.15(+1.51%)
Apr 21, 2016 340.56 344.86 339.92 340.82 38,828 +1.11(+0.33%)
Apr 20, 2016 343.96 345.06 338.40 339.70 49,289 -5.28(-1.53%)
Apr 19, 2016 343.34 345.03 337.47 344.98 43,911 +1.94(+0.56%)
Apr 18, 2016 338.75 344.69 337.79 343.05 29,859 +2.27(+0.67%)
Apr 15, 2016 343.33 345.14 336.64 340.78 37,553 -2.94(-0.86%)
Apr 14, 2016 339.97 344.30 338.80 343.72 22,993 +3.19(+0.94%)
Apr 13, 2016 342.57 342.57 336.81 340.53 40,573 -1.91(-0.56%)
Apr 12, 2016 334.77 344.56 332.41 342.44 84,294 +8.44(+2.53%)
Apr 11, 2016 336.82 337.19 333.17 334.00 97,122 -1.06(-0.32%)
Apr 08, 2016 337.08 337.08 329.85 335.06 104,675 -0.59(-0.17%)
Apr 07, 2016 336.86 342.09 333.24 335.65 63,600 -4.37(-1.29%)
Apr 06, 2016 337.16 340.02 334.58 340.02 27,452 +2.70(+0.80%)
Apr 05, 2016 338.00 339.19 334.52 337.32 23,655 +1.80(+0.54%)
Apr 04, 2016 342.94 342.94 333.75 335.51 71,796 -7.81(-2.28%)
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.