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

Newmarket Corp (NY: NEU )

532.66 UNCHANGED
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 (%)
Jul 31, 2019 385.23 388.99 378.20 378.20 80,571 -7.07(-1.83%)
Jul 30, 2019 379.74 385.26 378.62 385.26 44,112 +4.58(+1.20%)
Jul 29, 2019 380.12 383.98 379.58 380.68 53,632 +0.73(+0.19%)
Jul 26, 2019 376.15 380.27 373.15 379.95 115,603 +5.79(+1.55%)
Jul 25, 2019 379.14 379.14 373.06 374.17 56,604 -4.99(-1.32%)
Jul 24, 2019 376.55 380.24 376.07 379.16 46,966 +2.49(+0.66%)
Jul 23, 2019 375.04 379.28 374.72 376.66 35,829 +2.61(+0.70%)
Jul 22, 2019 372.12 376.14 370.93 374.05 34,557 +2.51(+0.68%)
Jul 19, 2019 375.89 376.19 368.86 371.54 41,581 -3.51(-0.94%)
Jul 18, 2019 373.27 375.68 370.31 375.05 26,101 +1.04(+0.28%)
Jul 17, 2019 378.03 378.45 373.07 374.01 55,977 -3.48(-0.92%)
Jul 16, 2019 372.27 378.36 372.14 377.49 49,885 +5.40(+1.45%)
Jul 15, 2019 372.54 375.66 371.02 372.09 67,385 +1.01(+0.27%)
Jul 12, 2019 361.82 371.92 361.45 371.07 54,178 +10.66(+2.96%)
Jul 11, 2019 360.25 360.92 358.69 360.42 53,949 +0.49(+0.14%)
Jul 10, 2019 359.75 364.00 358.84 359.92 52,937 -0.09(-0.02%)
Jul 09, 2019 365.99 368.64 358.67 360.01 112,363 -6.87(-1.87%)
Jul 08, 2019 358.83 367.66 357.08 366.88 79,221 +6.15(+1.71%)
Jul 05, 2019 358.37 363.31 355.93 360.73 74,468 +1.92(+0.54%)
Jul 03, 2019 359.00 359.83 358.25 358.81 98,882 +0.00(+0.00%)
Jul 02, 2019 358.57 360.10 357.13 358.81 165,654 +0.56(+0.16%)
Jul 01, 2019 360.88 361.17 357.38 358.25 220,182 -1.41(-0.39%)
Jun 28, 2019 359.60 359.68 356.96 359.65 173,684 +2.05(+0.57%)
Jun 27, 2019 357.76 359.53 356.12 357.60 65,558 +1.17(+0.33%)
Jun 26, 2019 356.28 360.51 354.11 356.43 69,225 +0.65(+0.18%)
Jun 25, 2019 351.22 361.17 347.43 355.79 53,485 +4.23(+1.20%)
Jun 24, 2019 352.89 355.55 350.24 351.55 44,579 -1.26(-0.36%)
Jun 21, 2019 352.49 357.23 348.68 352.81 63,431 -0.45(-0.13%)
Jun 20, 2019 357.81 357.81 343.45 353.26 53,552 -0.93(-0.26%)
Jun 19, 2019 361.97 362.39 352.66 354.19 102,557 -7.31(-2.02%)
Jun 18, 2019 363.30 364.95 361.11 361.50 57,215 -0.40(-0.11%)
Jun 17, 2019 362.04 363.56 359.16 361.91 31,470 -0.02(-0.00%)
Jun 14, 2019 362.04 365.76 360.34 361.92 29,987 +0.20(+0.05%)
Jun 13, 2019 362.70 364.04 360.47 361.73 28,712 -0.67(-0.18%)
Jun 12, 2019 361.00 364.39 358.73 362.40 36,732 +0.62(+0.17%)
Jun 11, 2019 359.60 364.25 358.50 361.77 42,764 +4.22(+1.18%)
Jun 10, 2019 363.78 365.92 356.22 357.56 92,792 -5.90(-1.62%)
Jun 07, 2019 368.67 373.65 362.08 363.46 50,271 -2.18(-0.60%)
Jun 06, 2019 362.46 366.00 359.68 365.64 39,538 +3.83(+1.06%)
Jun 05, 2019 363.21 368.01 359.24 361.81 25,128 +0.20(+0.05%)
Jun 04, 2019 354.40 362.14 353.93 361.61 47,678 +11.84(+3.39%)
Jun 03, 2019 346.04 352.18 345.41 349.77 54,181 +4.12(+1.19%)
May 31, 2019 352.79 354.31 344.72 345.65 70,648 -10.66(-2.99%)
May 30, 2019 357.24 357.96 352.88 356.31 29,887 -0.76(-0.21%)
May 29, 2019 359.28 359.57 355.99 357.06 25,416 -4.30(-1.19%)
May 28, 2019 364.65 366.55 360.24 361.36 44,318 -3.05(-0.84%)
May 24, 2019 364.65 369.78 361.94 364.41 50,495 -0.42(-0.12%)
May 23, 2019 367.84 368.33 361.48 364.83 42,912 -6.14(-1.66%)
May 22, 2019 367.99 372.09 367.71 370.97 27,811 +1.36(+0.37%)
May 21, 2019 369.85 374.62 368.26 369.61 39,720 +1.85(+0.50%)
May 20, 2019 367.98 371.73 364.59 367.76 36,468 -1.89(-0.51%)
May 17, 2019 370.46 373.69 369.15 369.66 30,789 -2.57(-0.69%)
May 16, 2019 372.23 376.80 371.37 372.23 40,739 +0.26(+0.07%)
May 15, 2019 366.00 375.90 366.00 371.97 66,597 +4.39(+1.20%)
May 14, 2019 368.69 372.68 367.20 367.58 64,389 -0.38(-0.10%)
May 13, 2019 372.70 373.06 367.88 367.95 40,479 -8.82(-2.34%)
May 10, 2019 374.11 377.93 368.14 376.78 25,191 +2.95(+0.79%)
May 09, 2019 372.18 377.88 369.69 373.83 34,931 -0.60(-0.16%)
May 08, 2019 370.28 379.56 370.29 374.43 50,096 +0.15(+0.04%)
May 07, 2019 375.53 375.55 369.41 374.27 34,138 -4.79(-1.26%)
May 06, 2019 373.93 380.87 372.41 379.06 73,199 -0.24(-0.06%)
May 03, 2019 375.00 381.19 371.25 379.30 49,935 +6.72(+1.80%)
May 02, 2019 366.90 374.37 366.90 372.59 58,601 +4.63(+1.26%)
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.