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

Newmarket Corp (NY: NEU )

525.77 -4.39 (-0.83%)
Streaming Delayed Price Updated: 9:37 AM 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 (%)
Aug 29, 2003 8.257 8.328 8.150 8.165 14,674 -0.11(-1.37%)
Aug 28, 2003 8.398 8.420 8.186 8.278 28,642 -0.14(-1.68%)
Aug 27, 2003 8.363 8.441 8.292 8.420 14,109 +0.09(+1.11%)
Aug 26, 2003 8.349 8.349 8.150 8.328 21,023 -0.06(-0.68%)
Aug 25, 2003 8.363 8.398 8.257 8.384 22,011 -0.01(-0.17%)
Aug 22, 2003 8.505 8.505 8.235 8.398 19,612 -0.11(-1.25%)
Aug 21, 2003 8.505 8.505 8.448 8.505 21,870 +0.01(+0.17%)
Aug 20, 2003 8.469 8.512 8.427 8.491 23,281 -0.01(-0.17%)
Aug 19, 2003 8.398 8.505 8.398 8.505 37,814 +0.13(+1.61%)
Aug 18, 2003 8.320 8.391 8.221 8.370 36,685 -0.02(-0.25%)
Aug 15, 2003 8.221 8.398 8.221 8.391 14,392 +0.21(+2.51%)
Aug 14, 2003 8.122 8.186 8.094 8.186 45,715 +0.04(+0.43%)
Aug 13, 2003 8.193 8.235 8.136 8.150 27,514 -0.03(-0.35%)
Aug 12, 2003 8.165 8.179 8.122 8.179 22,857 +0.06(+0.79%)
Aug 11, 2003 8.122 8.122 7.902 8.115 41,906 +0.03(+0.35%)
Aug 08, 2003 8.150 8.150 7.916 8.087 24,268 -0.03(-0.35%)
Aug 07, 2003 8.207 8.285 8.009 8.115 25,256 -0.11(-1.38%)
Aug 06, 2003 8.363 8.363 8.030 8.228 81,978 +0.11(+1.40%)
Aug 05, 2003 8.044 8.115 7.853 8.115 50,372 +0.09(+1.06%)
Aug 04, 2003 8.292 8.292 7.697 8.030 47,691 -0.12(-1.48%)
Aug 01, 2003 8.186 8.186 7.938 8.150 35,697 -0.07(-0.86%)
Jul 31, 2003 8.221 8.235 8.009 8.221 62,506 +0.06(+0.69%)
Jul 30, 2003 7.924 8.434 7.924 8.165 85,646 +0.24(+3.04%)
Jul 29, 2003 7.909 7.924 7.789 7.924 43,740 +0.09(+1.09%)
Jul 28, 2003 7.768 7.938 7.761 7.839 123,178 +0.07(+0.91%)
Jul 25, 2003 7.810 7.810 7.690 7.768 38,237 -0.02(-0.27%)
Jul 24, 2003 7.810 7.938 7.725 7.789 35,274 -0.02(-0.27%)
Jul 23, 2003 7.810 7.860 7.704 7.810 79,579 +0.00(+0.00%)
Jul 22, 2003 7.789 7.924 7.718 7.810 64,058 +0.03(+0.36%)
Jul 21, 2003 7.619 7.782 7.527 7.782 46,985 +0.14(+1.86%)
Jul 18, 2003 7.761 7.789 7.583 7.640 14,674 -0.12(-1.55%)
Jul 17, 2003 7.775 7.782 7.704 7.761 26,949 -0.01(-0.18%)
Jul 16, 2003 7.789 7.796 7.725 7.775 50,654 +0.01(+0.18%)
Jul 15, 2003 7.654 7.782 7.654 7.761 61,377 +0.08(+1.01%)
Jul 14, 2003 7.477 7.690 7.477 7.683 36,685 +0.18(+2.46%)
Jul 11, 2003 7.619 7.654 7.477 7.498 25,397 -0.06(-0.84%)
Jul 10, 2003 7.583 7.619 7.456 7.562 31,888 -0.05(-0.65%)
Jul 09, 2003 7.066 7.789 7.016 7.612 160,428 +0.52(+7.40%)
Jul 08, 2003 7.066 7.087 7.016 7.087 131,644 +0.04(+0.50%)
Jul 07, 2003 7.045 7.059 6.875 7.052 52,488 +0.02(+0.30%)
Jul 03, 2003 7.073 7.073 7.016 7.031 12,557 -0.04(-0.60%)
Jul 02, 2003 7.031 7.080 7.016 7.073 77,604 +0.06(+0.91%)
Jul 01, 2003 7.066 7.066 6.740 7.009 51,641 -0.04(-0.60%)
Jun 30, 2003 6.981 7.087 6.953 7.052 611,237 +0.11(+1.53%)
Jun 27, 2003 7.009 7.016 6.811 6.946 76,898 -0.07(-1.01%)
Jun 26, 2003 7.073 7.087 7.016 7.016 76,334 -0.06(-0.90%)
Jun 25, 2003 7.052 7.080 7.009 7.080 44,445 +0.04(+0.60%)
Jun 24, 2003 7.073 7.087 7.031 7.038 51,924 -0.04(-0.50%)
Jun 23, 2003 7.080 7.080 6.917 7.073 69,702 -0.01(-0.10%)
Jun 20, 2003 7.080 7.080 6.967 7.080 32,734 +0.00(+0.00%)
Jun 19, 2003 7.052 7.087 7.016 7.080 65,187 +0.06(+0.91%)
Jun 18, 2003 7.016 7.080 6.953 7.016 50,654 -0.04(-0.60%)
Jun 17, 2003 6.917 7.073 6.917 7.059 41,906 +0.11(+1.53%)
Jun 16, 2003 6.379 7.023 6.379 6.953 57,285 -0.09(-1.21%)
Jun 13, 2003 7.031 7.073 6.910 7.038 52,629 +0.01(+0.20%)
Jun 12, 2003 6.648 7.080 6.648 7.023 49,807 +0.35(+5.31%)
Jun 11, 2003 6.499 6.839 6.499 6.669 29,912 +0.13(+1.95%)
Jun 10, 2003 6.577 6.591 6.414 6.542 48,255 -0.04(-0.65%)
Jun 09, 2003 6.456 6.584 6.379 6.584 29,912 +0.16(+2.43%)
Jun 06, 2003 6.336 6.449 6.336 6.428 26,667 +0.06(+0.89%)
Jun 05, 2003 6.662 6.662 6.279 6.371 38,096 -0.31(-4.67%)
Jun 04, 2003 6.946 6.960 6.534 6.683 48,114 -0.24(-3.48%)
Jun 03, 2003 6.967 7.031 6.889 6.924 17,919 -0.11(-1.61%)
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.