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

Newmarket Corp (NY: NEU )

552.73 -4.57 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 27, 2013 233.03 240.74 232.04 236.91 65,803 +3.55(+1.52%)
Sep 26, 2013 229.19 233.66 229.19 233.36 37,882 +3.88(+1.69%)
Sep 25, 2013 229.48 230.16 226.85 229.48 29,182 +0.48(+0.21%)
Sep 24, 2013 229.38 232.38 227.53 229.01 57,819 -1.87(-0.81%)
Sep 23, 2013 231.57 232.35 228.51 230.88 61,366 -1.53(-0.66%)
Sep 20, 2013 238.53 238.86 231.43 232.41 157,806 -6.21(-2.60%)
Sep 19, 2013 240.95 242.72 237.65 238.62 46,604 -0.98(-0.41%)
Sep 18, 2013 239.20 241.64 237.85 239.59 66,693 -0.31(-0.13%)
Sep 17, 2013 235.76 239.90 235.39 239.90 57,519 +4.13(+1.75%)
Sep 16, 2013 234.81 237.28 233.68 235.76 42,442 +1.75(+0.75%)
Sep 13, 2013 235.00 235.80 232.74 234.01 36,314 +0.27(+0.12%)
Sep 12, 2013 234.17 236.27 232.62 233.74 46,767 -0.22(-0.09%)
Sep 11, 2013 225.58 234.72 225.58 233.96 42,996 +2.41(+1.04%)
Sep 10, 2013 228.19 232.37 228.19 231.55 23,180 +4.05(+1.78%)
Sep 09, 2013 225.95 229.42 225.74 227.51 32,062 +2.97(+1.32%)
Sep 06, 2013 230.23 230.23 223.87 224.53 63,597 -5.39(-2.35%)
Sep 05, 2013 230.91 234.42 229.66 229.92 45,246 -1.09(-0.47%)
Sep 04, 2013 225.28 231.81 224.52 231.01 110,949 +6.95(+3.10%)
Sep 03, 2013 226.59 227.82 223.08 224.06 127,853 -0.60(-0.27%)
Aug 30, 2013 226.95 227.70 224.09 224.66 36,672 -2.31(-1.02%)
Aug 29, 2013 224.24 228.36 223.50 226.97 15,205 +1.68(+0.75%)
Aug 28, 2013 226.50 226.94 224.97 225.29 15,296 -0.06(-0.03%)
Aug 27, 2013 225.56 227.28 224.42 225.35 38,594 -3.65(-1.60%)
Aug 26, 2013 228.51 230.85 226.89 229.00 26,831 +1.22(+0.54%)
Aug 23, 2013 228.61 229.09 225.61 227.78 18,031 +0.59(+0.26%)
Aug 22, 2013 224.05 228.51 223.00 227.19 20,596 +3.47(+1.55%)
Aug 21, 2013 225.74 226.36 223.20 223.72 76,132 -3.25(-1.43%)
Aug 20, 2013 223.40 227.51 220.97 226.97 43,885 +4.24(+1.91%)
Aug 19, 2013 223.16 224.90 221.34 222.72 46,460 -1.35(-0.60%)
Aug 16, 2013 224.33 226.10 222.94 224.07 34,277 -0.01(-0.00%)
Aug 15, 2013 224.52 225.77 222.61 224.08 44,876 -2.52(-1.11%)
Aug 14, 2013 227.31 228.85 225.40 226.60 27,088 -0.54(-0.24%)
Aug 13, 2013 225.17 227.82 222.94 227.15 30,318 +1.92(+0.85%)
Aug 12, 2013 222.85 226.55 222.85 225.23 26,602 +1.57(+0.70%)
Aug 09, 2013 224.60 225.96 221.66 223.66 59,154 -1.90(-0.84%)
Aug 08, 2013 226.35 228.01 223.16 225.56 41,067 +1.19(+0.53%)
Aug 07, 2013 223.04 224.83 220.48 224.37 45,109 +1.04(+0.47%)
Aug 06, 2013 227.38 227.38 222.30 223.33 49,205 -4.22(-1.85%)
Aug 05, 2013 230.62 230.62 225.60 227.55 26,906 -3.15(-1.36%)
Aug 02, 2013 230.10 231.75 228.34 230.69 28,440 +0.43(+0.19%)
Aug 01, 2013 225.74 232.04 224.30 230.26 108,971 +6.92(+3.10%)
Jul 31, 2013 221.23 226.15 213.24 223.34 129,878 +0.06(+0.03%)
Jul 30, 2013 224.33 224.78 220.16 223.27 53,785 +0.75(+0.34%)
Jul 29, 2013 223.14 224.10 220.25 222.52 105,499 -0.85(-0.38%)
Jul 26, 2013 226.38 227.85 223.14 223.38 39,096 -3.38(-1.49%)
Jul 25, 2013 226.47 228.18 225.11 226.75 29,965 +0.02(+0.01%)
Jul 24, 2013 229.54 230.28 225.33 226.74 42,030 -1.71(-0.75%)
Jul 23, 2013 227.69 230.00 226.20 228.45 24,233 +0.94(+0.41%)
Jul 22, 2013 225.33 227.80 225.33 227.51 29,123 +2.17(+0.96%)
Jul 19, 2013 228.32 229.73 224.90 225.33 46,253 -4.56(-1.98%)
Jul 18, 2013 229.43 231.60 228.30 229.89 60,036 +1.41(+0.62%)
Jul 17, 2013 225.68 228.89 225.68 228.48 42,089 +2.80(+1.24%)
Jul 16, 2013 223.82 226.33 223.76 225.68 34,616 +1.03(+0.46%)
Jul 15, 2013 227.65 227.79 223.57 224.65 58,412 -2.16(-0.95%)
Jul 12, 2013 228.58 228.58 223.27 226.82 27,169 -1.00(-0.44%)
Jul 11, 2013 225.33 229.51 225.33 227.82 37,648 +2.22(+0.98%)
Jul 10, 2013 226.88 227.21 222.63 225.60 43,940 -0.88(-0.39%)
Jul 09, 2013 223.05 227.26 223.48 226.47 39,320 +2.99(+1.34%)
Jul 08, 2013 224.25 226.33 221.86 223.48 46,137 +0.34(+0.15%)
Jul 05, 2013 220.34 223.20 217.06 223.14 29,170 +5.19(+2.38%)
Jul 03, 2013 216.32 219.60 215.52 217.95 26,149 +0.91(+0.42%)
Jul 02, 2013 219.55 219.55 215.74 217.04 22,490 -2.94(-1.34%)
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.