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

Newmarket Corp (NY: NEU )

523.70 -6.46 (-1.22%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2015 325.68 326.30 321.25 321.95 71,893 -4.10(-1.26%)
Aug 28, 2015 323.97 331.48 322.93 326.05 93,849 +2.29(+0.71%)
Aug 27, 2015 320.05 329.15 320.05 323.76 84,080 +7.05(+2.23%)
Aug 26, 2015 311.66 317.65 309.62 316.71 76,683 +10.44(+3.41%)
Aug 25, 2015 308.25 317.85 305.08 306.27 95,637 -2.09(-0.68%)
Aug 24, 2015 305.47 322.12 305.47 308.36 112,219 -13.63(-4.23%)
Aug 21, 2015 324.01 327.59 321.14 321.99 86,611 -4.00(-1.23%)
Aug 20, 2015 331.14 331.41 325.99 325.99 76,985 -7.24(-2.17%)
Aug 19, 2015 33.44 336.39 330.61 333.23 52,170 -1.00(-0.30%)
Aug 18, 2015 336.54 338.24 333.60 334.23 48,378 -3.15(-0.93%)
Aug 17, 2015 334.06 340.15 334.06 337.38 41,486 +3.42(+1.02%)
Aug 14, 2015 332.78 335.82 332.78 333.96 39,544 +1.64(+0.49%)
Aug 13, 2015 331.66 337.04 331.62 332.32 61,110 +2.20(+0.67%)
Aug 12, 2015 327.15 331.11 325.12 330.12 74,159 +1.34(+0.41%)
Aug 11, 2015 328.85 330.56 324.39 328.78 135,856 -1.05(-0.32%)
Aug 10, 2015 329.75 331.49 328.20 329.83 143,752 +2.17(+0.66%)
Aug 07, 2015 329.47 330.83 325.11 327.66 65,161 -2.83(-0.86%)
Aug 06, 2015 332.38 332.46 329.46 330.49 64,285 +0.39(+0.12%)
Aug 05, 2015 331.19 333.97 328.61 330.10 82,722 +0.40(+0.12%)
Aug 04, 2015 328.47 335.61 327.46 329.70 98,120 -0.55(-0.17%)
Aug 03, 2015 334.95 340.22 327.94 330.25 106,899 -3.86(-1.16%)
Jul 31, 2015 337.89 340.65 326.93 334.11 135,714 -3.61(-1.07%)
Jul 30, 2015 348.15 348.15 336.46 337.72 132,698 -13.34(-3.80%)
Jul 29, 2015 374.01 374.01 347.39 351.06 259,417 -35.22(-9.12%)
Jul 28, 2015 375.00 387.48 373.96 386.28 80,408 +12.44(+3.33%)
Jul 27, 2015 373.60 375.85 373.33 373.84 74,603 -1.19(-0.32%)
Jul 24, 2015 379.18 379.78 374.11 375.02 39,560 -1.49(-0.39%)
Jul 23, 2015 377.97 381.23 375.69 376.51 43,077 -1.18(-0.31%)
Jul 22, 2015 378.50 381.56 377.20 377.69 42,179 -0.66(-0.18%)
Jul 21, 2015 380.13 380.13 374.48 378.35 38,841 -1.75(-0.46%)
Jul 20, 2015 378.26 381.40 378.26 380.10 31,617 +2.28(+0.60%)
Jul 17, 2015 382.24 382.24 373.85 377.82 42,233 -3.99(-1.05%)
Jul 16, 2015 380.32 382.34 378.04 381.81 31,278 +3.76(+1.00%)
Jul 15, 2015 380.73 380.73 376.32 378.05 40,529 -2.58(-0.68%)
Jul 14, 2015 380.14 380.65 378.12 380.63 13,085 +1.19(+0.31%)
Jul 13, 2015 378.04 380.98 376.51 379.44 45,746 +2.66(+0.71%)
Jul 10, 2015 376.36 378.00 374.75 376.78 26,921 +4.39(+1.18%)
Jul 09, 2015 377.27 377.27 371.54 372.39 53,592 -1.45(-0.39%)
Jul 08, 2015 372.07 377.61 372.07 373.84 85,149 -2.00(-0.53%)
Jul 07, 2015 374.70 376.81 372.80 375.84 41,256 -0.04(-0.01%)
Jul 06, 2015 373.02 376.31 372.16 375.88 41,446 -0.22(-0.06%)
Jul 02, 2015 377.87 376.10 376.10 376.10 43,566 +0.39(+0.10%)
Jul 01, 2015 375.43 377.96 371.78 375.71 58,340 +2.81(+0.75%)
Jun 30, 2015 377.20 379.70 372.83 372.91 86,762 -1.92(-0.51%)
Jun 29, 2015 380.98 382.74 374.59 374.83 36,523 -9.07(-2.36%)
Jun 26, 2015 383.30 386.42 381.76 383.90 61,791 +1.24(+0.32%)
Jun 25, 2015 380.55 382.91 375.54 382.67 52,424 +0.45(+0.12%)
Jun 24, 2015 386.18 386.18 381.50 382.21 23,302 -3.29(-0.85%)
Jun 23, 2015 388.90 388.93 384.44 385.50 39,645 -1.40(-0.36%)
Jun 22, 2015 389.58 389.58 384.13 386.90 42,994 -1.76(-0.45%)
Jun 19, 2015 388.94 390.54 387.06 388.66 41,701 +0.84(+0.22%)
Jun 18, 2015 384.15 389.38 384.15 387.82 46,976 +5.18(+1.35%)
Jun 17, 2015 381.48 385.69 379.97 382.63 23,579 +0.59(+0.15%)
Jun 16, 2015 378.00 385.87 376.41 382.05 60,204 +3.20(+0.84%)
Jun 15, 2015 384.25 385.68 378.37 378.85 51,230 -7.77(-2.01%)
Jun 12, 2015 388.92 388.92 384.57 386.62 32,086 -2.93(-0.75%)
Jun 11, 2015 387.84 391.38 386.34 389.55 47,460 +2.40(+0.62%)
Jun 10, 2015 383.95 387.33 383.95 387.14 38,639 +5.28(+1.38%)
Jun 09, 2015 378.73 382.83 378.73 381.87 22,492 +1.27(+0.33%)
Jun 08, 2015 381.16 383.72 380.60 380.60 19,720 -0.97(-0.25%)
Jun 05, 2015 382.97 385.89 379.79 381.57 51,259 -3.04(-0.79%)
Jun 04, 2015 385.22 387.96 383.52 384.62 48,792 -3.89(-1.00%)
Jun 03, 2015 384.31 388.59 383.69 388.51 35,507 +5.03(+1.31%)
Jun 02, 2015 383.12 384.18 380.84 383.48 45,043 -1.35(-0.35%)
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.