Skip to main content

Newmarket Corp (NY: NEU )

516.21 +2.66 (+0.52%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 315.80 317.74 310.22 314.31 46,679 +0.31(+0.10%)
Sep 29, 2020 317.89 319.23 313.69 314.00 20,680 -3.44(-1.08%)
Sep 28, 2020 321.00 324.61 315.87 317.44 27,977 -0.92(-0.29%)
Sep 25, 2020 315.54 319.09 314.04 318.36 23,742 +0.72(+0.23%)
Sep 24, 2020 315.61 320.78 314.21 317.64 35,651 +1.52(+0.48%)
Sep 23, 2020 321.39 322.36 316.05 316.12 78,079 -6.14(-1.91%)
Sep 22, 2020 323.15 329.11 321.34 322.26 52,984 +0.62(+0.19%)
Sep 21, 2020 322.23 323.22 314.06 321.64 57,185 -4.32(-1.32%)
Sep 18, 2020 338.26 338.26 325.91 325.95 76,129 -10.35(-3.08%)
Sep 17, 2020 332.50 336.84 329.05 336.30 41,815 +3.88(+1.17%)
Sep 16, 2020 336.72 338.19 331.31 332.43 47,998 -4.95(-1.47%)
Sep 15, 2020 338.17 338.17 334.36 337.38 29,119 -0.80(-0.24%)
Sep 14, 2020 337.12 339.82 334.35 338.17 21,877 +3.64(+1.09%)
Sep 11, 2020 336.19 336.19 331.70 334.53 28,683 +0.12(+0.04%)
Sep 10, 2020 332.99 335.44 330.57 334.41 38,613 -1.33(-0.40%)
Sep 09, 2020 333.94 337.45 331.97 335.74 36,861 +2.11(+0.63%)
Sep 08, 2020 341.99 341.99 332.57 333.63 59,252 -10.05(-2.92%)
Sep 04, 2020 341.68 344.93 340.70 343.68 40,726 +4.15(+1.22%)
Sep 03, 2020 344.18 344.18 335.68 339.53 70,177 -4.36(-1.27%)
Sep 02, 2020 337.96 344.22 337.96 343.89 40,869 +7.44(+2.21%)
Sep 01, 2020 339.62 340.89 334.56 336.46 32,622 -3.78(-1.11%)
Aug 31, 2020 337.96 340.62 336.02 340.24 60,327 +3.96(+1.18%)
Aug 28, 2020 340.93 341.30 334.69 336.28 47,623 -6.32(-1.84%)
Aug 27, 2020 340.59 343.75 339.26 342.60 46,728 +3.26(+0.96%)
Aug 26, 2020 344.56 344.56 335.86 339.34 247,494 -3.71(-1.08%)
Aug 25, 2020 352.62 352.62 343.05 343.05 85,651 -7.05(-2.01%)
Aug 24, 2020 340.71 352.69 340.71 350.10 65,727 +8.47(+2.48%)
Aug 21, 2020 343.05 344.00 339.39 341.63 59,337 -1.48(-0.43%)
Aug 20, 2020 338.17 343.86 337.54 343.12 42,915 +3.42(+1.01%)
Aug 19, 2020 339.11 343.40 337.70 339.70 32,821 -1.31(-0.38%)
Aug 18, 2020 345.58 349.15 340.65 341.00 30,804 -2.93(-0.85%)
Aug 17, 2020 346.65 351.66 341.53 343.94 35,150 -1.19(-0.34%)
Aug 14, 2020 339.31 346.00 338.62 345.12 29,887 +5.62(+1.65%)
Aug 13, 2020 348.50 348.60 335.46 339.51 54,787 -9.40(-2.69%)
Aug 12, 2020 341.76 351.02 341.76 348.91 41,721 +8.91(+2.62%)
Aug 11, 2020 338.51 346.62 338.51 340.00 60,128 +3.62(+1.08%)
Aug 10, 2020 331.73 336.76 330.84 336.38 28,136 +5.21(+1.57%)
Aug 07, 2020 329.65 333.39 327.43 331.18 51,674 +0.41(+0.12%)
Aug 06, 2020 336.75 336.75 330.23 330.76 30,159 -4.91(-1.46%)
Aug 05, 2020 337.74 340.03 334.39 335.68 38,012 -3.40(-1.00%)
Aug 04, 2020 335.52 339.32 330.67 339.08 45,351 +1.27(+0.38%)
Aug 03, 2020 343.26 343.26 334.91 337.81 62,333 -4.55(-1.33%)
Jul 31, 2020 341.35 342.54 333.70 342.36 59,775 -0.79(-0.23%)
Jul 30, 2020 344.08 361.73 342.53 343.15 82,940 -37.78(-9.92%)
Jul 29, 2020 380.25 382.04 374.87 380.93 32,249 -0.22(-0.06%)
Jul 28, 2020 383.42 384.25 379.38 381.15 52,184 -4.39(-1.14%)
Jul 27, 2020 389.23 389.88 384.25 385.54 71,323 -2.16(-0.56%)
Jul 24, 2020 391.48 391.48 384.58 387.71 24,194 -2.88(-0.74%)
Jul 23, 2020 391.74 394.31 388.24 390.58 28,982 +0.36(+0.09%)
Jul 22, 2020 376.28 391.30 376.28 390.23 43,848 +11.02(+2.91%)
Jul 21, 2020 376.83 383.64 376.83 379.20 21,776 +0.88(+0.23%)
Jul 20, 2020 383.07 383.33 375.54 378.33 27,518 -7.71(-2.00%)
Jul 17, 2020 386.46 390.03 383.43 386.04 35,909 +0.38(+0.10%)
Jul 16, 2020 374.73 386.51 372.64 385.65 41,420 +8.83(+2.34%)
Jul 15, 2020 374.87 378.71 370.85 376.82 36,614 +6.47(+1.75%)
Jul 14, 2020 361.76 370.85 361.30 370.35 32,399 +9.82(+2.72%)
Jul 13, 2020 361.37 365.50 358.97 360.53 25,122 +0.90(+0.25%)
Jul 10, 2020 357.96 360.13 351.39 359.63 32,296 +5.37(+1.52%)
Jul 09, 2020 361.46 361.46 352.40 354.26 22,372 -8.44(-2.33%)
Jul 08, 2020 364.86 368.34 360.12 362.70 45,486 -3.30(-0.90%)
Jul 07, 2020 367.83 369.64 362.08 366.00 60,525 -5.14(-1.39%)
Jul 06, 2020 372.14 372.55 367.90 371.14 56,817 +2.23(+0.60%)
Jul 02, 2020 366.56 374.56 366.56 368.91 27,807 +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.