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

Newmarket Corp (NY: NEU )

564.66 -0.64 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2021 316.89 318.63 311.48 312.40 52,017 -7.54(-2.36%)
Nov 29, 2021 320.59 322.92 315.82 319.94 32,168 -0.90(-0.28%)
Nov 26, 2021 317.18 324.34 315.10 320.84 18,218 -2.06(-0.64%)
Nov 24, 2021 329.39 329.39 320.88 322.90 52,898 -5.06(-1.54%)
Nov 23, 2021 324.12 331.92 322.68 327.96 31,036 +2.22(+0.68%)
Nov 22, 2021 330.38 332.79 325.47 325.75 32,839 -2.13(-0.65%)
Nov 19, 2021 328.76 329.16 324.91 327.88 40,748 -0.63(-0.19%)
Nov 18, 2021 331.92 329.44 327.92 328.51 30,486 -3.56(-1.07%)
Nov 17, 2021 323.35 333.00 320.20 332.07 44,644 +8.72(+2.70%)
Nov 16, 2021 322.30 324.48 317.85 323.35 44,297 +1.69(+0.52%)
Nov 15, 2021 323.21 323.21 318.77 321.67 22,193 -1.55(-0.48%)
Nov 12, 2021 319.95 324.56 319.95 323.21 28,263 +2.03(+0.63%)
Nov 11, 2021 318.11 323.47 316.03 321.18 27,604 +1.89(+0.59%)
Nov 10, 2021 319.41 319.30 31,888 +1.23(+0.39%)
Nov 09, 2021 316.97 320.24 316.35 318.07 24,888 -0.08(-0.03%)
Nov 08, 2021 318.86 321.83 317.55 318.16 29,817 -0.40(-0.12%)
Nov 05, 2021 312.54 319.26 312.54 318.55 30,810 +6.96(+2.23%)
Nov 04, 2021 321.25 323.02 311.16 311.59 28,393 -7.41(-2.32%)
Nov 03, 2021 318.03 320.55 314.96 319.01 33,225 -0.10(-0.03%)
Nov 02, 2021 316.54 319.60 311.34 319.11 30,830 +3.03(+0.96%)
Nov 01, 2021 320.54 322.42 314.23 316.08 53,039 -4.53(-1.41%)
Oct 29, 2021 303.81 326.62 303.81 320.61 151,133 +17.68(+5.84%)
Oct 28, 2021 307.79 312.99 302.67 302.93 78,864 -4.66(-1.51%)
Oct 27, 2021 314.02 314.02 305.19 307.59 102,544 -5.48(-1.75%)
Oct 26, 2021 343.63 312.53 313.06 118,109 -41.96(-11.82%)
Oct 25, 2021 355.15 357.02 353.49 355.03 41,457 +1.46(+0.41%)
Oct 22, 2021 355.11 355.49 352.98 353.56 34,297 +0.05(+0.01%)
Oct 21, 2021 352.53 355.13 352.50 353.52 38,350 -0.53(-0.15%)
Oct 20, 2021 350.58 354.83 350.58 354.05 34,254 +2.52(+0.72%)
Oct 19, 2021 354.16 355.25 350.78 351.53 47,188 -1.38(-0.39%)
Oct 18, 2021 352.90 354.28 350.55 352.90 33,414 +0.56(+0.16%)
Oct 15, 2021 352.10 353.70 349.11 352.34 50,874 +2.84(+0.81%)
Oct 14, 2021 343.72 350.00 343.72 349.50 38,231 +8.54(+2.51%)
Oct 13, 2021 336.80 343.55 334.04 340.96 48,112 +3.03(+0.90%)
Oct 12, 2021 332.05 338.04 332.05 337.93 43,783 +5.88(+1.77%)
Oct 11, 2021 336.07 340.25 332.05 332.05 43,383 -2.50(-0.75%)
Oct 08, 2021 331.36 336.71 331.23 334.55 39,512 +4.31(+1.30%)
Oct 07, 2021 329.03 333.35 329.03 330.24 59,239 +1.67(+0.51%)
Oct 06, 2021 327.81 329.98 325.76 328.57 68,780 -0.43(-0.13%)
Oct 05, 2021 331.08 333.01 328.85 329.00 83,330 -1.60(-0.48%)
Oct 04, 2021 327.21 333.17 327.21 330.60 64,312 +4.41(+1.35%)
Oct 01, 2021 322.03 330.48 322.03 326.19 65,023 +6.75(+2.11%)
Sep 30, 2021 322.21 325.18 318.79 319.44 46,672 -1.29(-0.40%)
Sep 29, 2021 322.41 328.03 320.12 320.73 52,967 -0.40(-0.12%)
Sep 28, 2021 322.73 324.91 318.76 321.13 59,853 -0.23(-0.07%)
Sep 27, 2021 318.09 323.73 318.09 321.35 44,587 +3.73(+1.18%)
Sep 24, 2021 317.10 322.21 316.73 317.62 42,563 +0.53(+0.17%)
Sep 23, 2021 312.85 320.27 312.51 317.09 46,155 +4.92(+1.58%)
Sep 22, 2021 310.20 316.11 310.20 312.17 43,909 +3.88(+1.26%)
Sep 21, 2021 307.20 308.86 303.42 308.29 54,194 +3.21(+1.05%)
Sep 20, 2021 301.73 306.41 297.16 305.09 47,330 -0.44(-0.14%)
Sep 17, 2021 307.87 307.87 303.34 305.53 129,049 -3.74(-1.21%)
Sep 16, 2021 308.55 311.23 305.01 309.27 56,486 +0.86(+0.28%)
Sep 15, 2021 305.81 308.89 305.21 308.42 54,279 +3.02(+0.99%)
Sep 14, 2021 313.22 313.22 303.38 305.40 33,217 -5.69(-1.83%)
Sep 13, 2021 315.15 315.95 308.64 311.08 35,083 -2.41(-0.77%)
Sep 10, 2021 321.80 321.80 312.44 313.49 33,607 -7.24(-2.26%)
Sep 09, 2021 325.19 328.24 320.03 320.74 53,221 -5.07(-1.56%)
Sep 08, 2021 321.39 326.67 321.39 325.81 40,107 +2.49(+0.77%)
Sep 07, 2021 322.81 327.07 321.60 323.31 46,033 -0.94(-0.29%)
Sep 03, 2021 326.31 327.55 321.69 324.25 38,141 -1.50(-0.46%)
Sep 02, 2021 325.44 327.08 323.46 325.75 49,296 +0.24(+0.07%)
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.