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 (%)
May 31, 2016 351.22 351.57 344.43 345.92 54,366 -3.47(-0.99%)
May 27, 2016 345.48 349.39 349.39 349.39 36,060 +3.46(+1.00%)
May 26, 2016 346.45 347.03 341.85 345.93 25,509 +0.77(+0.22%)
May 25, 2016 345.83 346.77 343.44 345.16 19,167 +0.67(+0.19%)
May 24, 2016 342.25 345.71 340.09 344.49 28,632 +2.33(+0.68%)
May 23, 2016 340.88 345.73 339.77 342.16 42,707 +1.96(+0.58%)
May 20, 2016 340.17 345.06 339.08 340.20 52,343 +1.02(+0.30%)
May 19, 2016 339.56 341.99 334.24 339.18 33,800 -1.45(-0.43%)
May 18, 2016 344.45 345.83 338.46 340.63 38,732 -3.81(-1.11%)
May 17, 2016 349.67 352.10 343.68 344.44 32,740 -4.41(-1.26%)
May 16, 2016 345.36 350.18 341.02 348.85 24,980 +5.41(+1.57%)
May 13, 2016 346.93 346.93 341.00 343.44 24,351 -2.88(-0.83%)
May 12, 2016 349.28 351.89 344.82 346.32 29,242 -3.29(-0.94%)
May 11, 2016 346.77 350.87 346.08 349.61 27,567 +2.20(+0.63%)
May 10, 2016 345.92 349.01 339.93 347.40 21,381 +2.04(+0.59%)
May 09, 2016 346.50 348.28 344.22 345.36 18,917 -0.30(-0.09%)
May 06, 2016 344.61 347.99 343.47 345.66 17,196 +1.26(+0.36%)
May 05, 2016 347.47 352.48 339.94 344.41 29,752 -2.36(-0.68%)
May 04, 2016 345.53 353.66 343.78 346.76 70,093 +0.55(+0.16%)
May 03, 2016 346.42 348.93 344.70 346.22 35,514 -3.25(-0.93%)
May 02, 2016 346.73 351.72 346.73 349.47 46,096 +2.65(+0.76%)
Apr 29, 2016 342.29 347.16 338.90 346.82 49,907 +5.53(+1.62%)
Apr 28, 2016 345.19 353.41 341.30 341.30 35,479 -3.52(-1.02%)
Apr 27, 2016 347.39 351.04 341.22 344.82 44,937 -1.62(-0.47%)
Apr 26, 2016 341.82 346.46 341.68 346.43 37,404 +6.22(+1.83%)
Apr 25, 2016 345.25 346.73 339.41 340.21 27,492 -7.39(-2.13%)
Apr 22, 2016 342.40 348.31 342.43 347.60 35,760 +5.18(+1.51%)
Apr 21, 2016 342.16 346.48 341.52 342.43 38,646 +1.12(+0.33%)
Apr 20, 2016 345.58 346.69 340.00 341.31 49,058 -5.30(-1.53%)
Apr 19, 2016 344.96 346.65 339.06 346.61 43,705 +1.95(+0.56%)
Apr 18, 2016 340.35 346.31 339.39 344.66 29,719 +2.28(+0.67%)
Apr 15, 2016 344.95 346.77 338.23 342.38 37,377 -2.96(-0.86%)
Apr 14, 2016 341.57 345.92 340.39 345.34 22,885 +3.20(+0.94%)
Apr 13, 2016 344.19 344.19 338.40 342.13 40,383 -1.92(-0.56%)
Apr 12, 2016 336.35 346.18 333.98 344.06 83,899 +8.48(+2.53%)
Apr 11, 2016 338.41 338.78 334.74 335.58 96,666 -1.07(-0.32%)
Apr 08, 2016 338.67 338.67 331.41 336.64 104,184 -0.59(-0.17%)
Apr 07, 2016 338.45 343.71 334.82 337.23 63,302 -4.39(-1.29%)
Apr 06, 2016 338.75 341.62 336.16 341.62 27,323 +2.72(+0.80%)
Apr 05, 2016 339.60 340.79 336.10 338.91 23,544 +1.81(+0.54%)
Apr 04, 2016 344.55 344.55 335.33 337.10 71,459 -7.85(-2.28%)
Apr 01, 2016 335.65 346.62 332.68 344.95 55,075 +6.49(+1.92%)
Mar 31, 2016 339.09 344.06 335.90 338.45 40,531 -0.88(-0.26%)
Mar 30, 2016 343.65 343.90 338.63 339.33 24,940 -2.13(-0.63%)
Mar 29, 2016 331.78 342.33 325.45 341.47 93,348 +8.97(+2.70%)
Mar 28, 2016 331.60 337.41 327.60 332.50 49,220 +1.23(+0.37%)
Mar 24, 2016 334.44 331.27 331.27 331.27 62,988 -4.25(-1.27%)
Mar 23, 2016 335.38 341.65 332.85 335.52 28,755 -0.03(-0.01%)
Mar 22, 2016 335.68 337.63 332.70 335.54 23,741 -2.65(-0.78%)
Mar 21, 2016 335.28 339.37 332.43 338.19 54,845 +2.28(+0.68%)
Mar 18, 2016 336.93 342.49 333.87 335.91 86,802 -1.09(-0.32%)
Mar 17, 2016 334.37 339.62 334.06 336.99 37,836 +2.26(+0.67%)
Mar 16, 2016 328.10 335.77 328.10 334.74 39,870 +5.60(+1.70%)
Mar 15, 2016 325.57 332.25 324.57 329.14 88,924 +1.47(+0.45%)
Mar 14, 2016 331.23 331.23 327.12 327.67 43,606 -4.03(-1.22%)
Mar 11, 2016 322.88 332.06 320.75 331.70 73,131 +11.06(+3.45%)
Mar 10, 2016 319.20 322.19 316.44 320.64 66,157 +5.39(+1.71%)
Mar 09, 2016 317.11 317.12 310.01 315.25 28,910 +2.31(+0.74%)
Mar 08, 2016 306.82 314.51 306.82 312.94 39,884 -4.25(-1.34%)
Mar 07, 2016 316.05 318.68 312.89 317.19 35,870 -0.38(-0.12%)
Mar 04, 2016 316.80 320.76 314.36 317.57 60,093 +1.44(+0.45%)
Mar 03, 2016 308.53 318.14 306.38 316.14 67,974 +3.23(+1.03%)
Mar 02, 2016 308.55 312.91 301.86 312.91 42,970 +2.78(+0.90%)
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.