Skip to main content

Newmarket Corp (NY: NEU )

523.37 -0.33 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 315.85 317.79 310.28 314.37 46,671 +0.31(+0.10%)
Sep 29, 2020 317.95 319.29 313.74 314.05 20,676 -3.44(-1.08%)
Sep 28, 2020 321.06 324.67 315.92 317.50 27,972 -0.92(-0.29%)
Sep 25, 2020 315.60 319.15 314.09 318.42 23,738 +0.72(+0.23%)
Sep 24, 2020 315.66 320.84 314.26 317.70 35,644 +1.52(+0.48%)
Sep 23, 2020 321.44 322.42 316.10 316.17 78,066 -6.14(-1.91%)
Sep 22, 2020 323.21 329.17 321.40 322.32 52,975 +0.62(+0.19%)
Sep 21, 2020 322.29 323.27 314.12 321.69 57,175 -4.32(-1.32%)
Sep 18, 2020 338.31 338.31 325.96 326.01 76,115 -10.35(-3.08%)
Sep 17, 2020 332.56 336.90 329.10 336.36 41,808 +3.88(+1.17%)
Sep 16, 2020 336.78 338.25 331.36 332.48 47,990 -4.95(-1.47%)
Sep 15, 2020 338.23 338.23 334.42 337.43 29,114 -0.80(-0.24%)
Sep 14, 2020 337.18 339.88 334.41 338.23 21,873 +3.65(+1.09%)
Sep 11, 2020 336.25 336.25 331.75 334.59 28,678 +0.12(+0.04%)
Sep 10, 2020 333.04 335.50 330.63 334.47 38,606 -1.33(-0.40%)
Sep 09, 2020 334.00 337.51 332.03 335.80 36,855 +2.11(+0.63%)
Sep 08, 2020 342.05 342.05 332.63 333.69 59,242 -10.05(-2.92%)
Sep 04, 2020 341.74 344.99 340.76 343.74 40,719 +4.15(+1.22%)
Sep 03, 2020 344.24 344.24 335.74 339.59 70,165 -4.36(-1.27%)
Sep 02, 2020 338.02 344.28 338.02 343.95 40,862 +7.44(+2.21%)
Sep 01, 2020 339.68 340.95 334.61 336.51 32,617 -3.78(-1.11%)
Aug 31, 2020 338.02 340.68 336.08 340.30 60,317 +3.96(+1.18%)
Aug 28, 2020 340.99 341.36 334.75 336.34 47,615 -6.32(-1.84%)
Aug 27, 2020 340.65 343.80 339.32 342.66 46,719 +3.26(+0.96%)
Aug 26, 2020 344.62 344.62 335.92 339.40 247,451 -3.71(-1.08%)
Aug 25, 2020 352.68 352.68 343.11 343.11 85,636 -7.05(-2.01%)
Aug 24, 2020 340.77 352.75 340.77 350.16 65,715 +8.47(+2.48%)
Aug 21, 2020 343.11 344.06 339.45 341.69 59,327 -1.48(-0.43%)
Aug 20, 2020 338.23 343.92 337.60 343.17 42,908 +3.42(+1.01%)
Aug 19, 2020 339.17 343.46 337.76 339.76 32,816 -1.31(-0.38%)
Aug 18, 2020 345.64 349.21 340.71 341.06 30,798 -2.93(-0.85%)
Aug 17, 2020 346.71 351.73 341.59 344.00 35,144 -1.19(-0.34%)
Aug 14, 2020 339.36 346.06 338.68 345.18 29,882 +5.62(+1.65%)
Aug 13, 2020 348.56 348.65 335.52 339.56 54,778 -9.40(-2.69%)
Aug 12, 2020 341.82 351.09 341.82 348.97 41,714 +8.91(+2.62%)
Aug 11, 2020 338.57 346.68 338.57 340.06 60,117 +3.62(+1.08%)
Aug 10, 2020 331.79 336.82 330.90 336.44 28,131 +5.21(+1.57%)
Aug 07, 2020 329.71 333.44 327.48 331.23 51,665 +0.41(+0.12%)
Aug 06, 2020 336.81 336.81 330.29 330.82 30,154 -4.92(-1.46%)
Aug 05, 2020 337.79 340.09 334.45 335.74 38,005 -3.40(-1.00%)
Aug 04, 2020 335.58 339.38 330.72 339.14 45,344 +1.27(+0.38%)
Aug 03, 2020 343.32 343.32 334.97 337.87 62,322 -4.55(-1.33%)
Jul 31, 2020 341.41 342.60 333.75 342.42 59,765 -0.80(-0.23%)
Jul 30, 2020 344.14 361.79 342.59 343.21 82,926 -37.78(-9.92%)
Jul 29, 2020 380.32 382.10 374.93 381.00 32,243 -0.22(-0.06%)
Jul 28, 2020 383.49 384.32 379.45 381.21 52,175 -4.39(-1.14%)
Jul 27, 2020 389.30 389.95 384.32 385.61 71,311 -2.17(-0.56%)
Jul 24, 2020 391.55 391.55 384.65 387.77 24,190 -2.88(-0.74%)
Jul 23, 2020 391.80 394.38 388.30 390.65 28,977 +0.36(+0.09%)
Jul 22, 2020 376.35 391.37 376.35 390.30 43,841 +11.03(+2.91%)
Jul 21, 2020 376.89 383.71 376.89 379.27 21,772 +0.88(+0.23%)
Jul 20, 2020 383.13 383.40 375.61 378.39 27,513 -7.71(-2.00%)
Jul 17, 2020 386.53 390.10 383.50 386.10 35,903 +0.38(+0.10%)
Jul 16, 2020 374.79 386.57 372.70 385.72 41,413 +8.83(+2.34%)
Jul 15, 2020 374.93 378.78 370.91 376.88 36,607 +6.47(+1.75%)
Jul 14, 2020 361.82 370.91 361.36 370.42 32,393 +9.82(+2.72%)
Jul 13, 2020 361.44 365.57 359.03 360.60 25,117 +0.91(+0.25%)
Jul 10, 2020 358.02 360.19 351.45 359.69 32,290 +5.37(+1.52%)
Jul 09, 2020 361.52 361.52 352.46 354.32 22,368 -8.44(-2.33%)
Jul 08, 2020 364.93 368.41 360.19 362.76 45,478 -3.30(-0.90%)
Jul 07, 2020 367.89 369.70 362.14 366.06 60,515 -5.14(-1.39%)
Jul 06, 2020 372.21 372.61 367.96 371.20 56,807 +2.23(+0.60%)
Jul 02, 2020 366.62 374.63 366.62 368.97 27,802 +6.37(+1.76%)
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.