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, 2013 224.13 228.94 224.13 225.04 50,830 -0.62(-0.28%)
May 30, 2013 223.24 226.80 221.94 225.66 50,465 +2.42(+1.08%)
May 29, 2013 225.47 225.47 222.69 223.24 30,964 -4.54(-1.99%)
May 28, 2013 225.24 227.99 224.14 227.78 37,761 +4.38(+1.96%)
May 24, 2013 221.40 224.03 220.58 223.40 17,653 +0.79(+0.35%)
May 23, 2013 224.87 229.72 219.56 222.61 49,858 -2.28(-1.01%)
May 22, 2013 228.81 229.63 223.57 224.89 40,618 -2.86(-1.25%)
May 21, 2013 226.18 229.49 225.05 227.75 26,081 +1.86(+0.82%)
May 20, 2013 226.80 227.79 224.49 225.89 55,166 -0.95(-0.42%)
May 17, 2013 226.01 227.56 224.88 226.84 40,769 +1.20(+0.53%)
May 16, 2013 230.06 230.59 225.24 225.65 51,285 -4.42(-1.92%)
May 15, 2013 221.77 230.17 220.97 230.07 70,355 +8.85(+4.00%)
May 13, 2013 220.79 223.20 220.57 221.22 36,517 -0.46(-0.21%)
May 10, 2013 222.39 223.74 220.75 221.68 24,785 -0.62(-0.28%)
May 09, 2013 227.62 228.07 220.40 222.31 69,517 -5.45(-2.39%)
May 08, 2013 224.45 229.18 224.04 227.75 79,075 +2.31(+1.02%)
May 07, 2013 223.09 227.41 222.41 225.45 53,105 +2.65(+1.19%)
May 06, 2013 225.26 225.26 221.76 222.80 45,631 -1.94(-0.86%)
May 03, 2013 221.75 225.12 219.32 224.73 51,470 +5.42(+2.47%)
May 02, 2013 215.81 219.75 215.73 219.32 32,590 +4.53(+2.11%)
May 01, 2013 219.04 219.04 214.73 214.79 40,930 -5.70(-2.59%)
Apr 30, 2013 217.60 221.61 216.29 220.49 78,276 +2.90(+1.33%)
Apr 29, 2013 216.75 218.58 215.77 217.59 49,001 +0.66(+0.31%)
Apr 26, 2013 215.91 217.50 216.26 216.93 65,821 +0.61(+0.28%)
Apr 25, 2013 221.85 222.07 213.65 216.32 146,687 -6.93(-3.10%)
Apr 24, 2013 218.06 225.33 218.06 223.25 82,459 +5.29(+2.43%)
Apr 23, 2013 215.00 218.23 215.00 217.96 52,489 +3.72(+1.73%)
Apr 22, 2013 211.14 214.35 210.67 214.24 59,713 +2.94(+1.39%)
Apr 19, 2013 211.66 212.70 209.62 211.30 55,841 +0.51(+0.24%)
Apr 18, 2013 212.60 213.30 209.66 210.79 49,111 -1.61(-0.76%)
Apr 17, 2013 213.07 214.58 211.19 212.40 110,760 -1.72(-0.80%)
Apr 16, 2013 214.96 216.38 212.84 214.12 95,589 -0.34(-0.16%)
Apr 15, 2013 222.85 222.85 213.93 214.47 100,904 -9.40(-4.20%)
Apr 12, 2013 223.23 225.28 222.73 223.87 26,733 -0.29(-0.13%)
Apr 11, 2013 223.05 225.73 222.50 224.16 31,216 +1.21(+0.54%)
Apr 10, 2013 216.42 225.81 216.42 222.95 65,813 +6.92(+3.20%)
Apr 09, 2013 216.99 217.41 215.95 216.03 24,019 -1.11(-0.51%)
Apr 08, 2013 216.63 217.46 214.67 217.14 25,731 +1.43(+0.66%)
Apr 05, 2013 212.95 218.33 212.95 215.71 52,708 +0.10(+0.05%)
Apr 04, 2013 215.61 216.51 214.40 215.61 31,315 +2.24(+1.05%)
Apr 03, 2013 215.88 216.74 213.12 213.37 83,975 -1.83(-0.85%)
Apr 02, 2013 216.69 218.06 214.87 215.20 38,455 -1.33(-0.61%)
Apr 01, 2013 214.17 216.97 213.35 216.53 45,277 +2.88(+1.35%)
Mar 28, 2013 216.53 216.69 212.95 213.65 74,689 -1.56(-0.72%)
Mar 27, 2013 214.75 217.69 212.94 215.21 56,775 +0.13(+0.06%)
Mar 26, 2013 215.79 216.70 212.43 215.08 34,257 +0.24(+0.11%)
Mar 25, 2013 216.78 216.96 213.55 214.84 27,215 -1.78(-0.82%)
Mar 22, 2013 216.42 217.69 215.13 216.62 27,165 +0.95(+0.44%)
Mar 21, 2013 215.36 217.85 214.81 215.67 27,037 -0.35(-0.16%)
Mar 20, 2013 216.03 216.51 214.08 216.02 30,387 +1.31(+0.61%)
Mar 19, 2013 215.89 217.00 212.78 214.72 52,360 -0.20(-0.10%)
Mar 18, 2013 213.47 217.25 212.43 214.92 42,108 -0.76(-0.35%)
Mar 15, 2013 216.59 218.84 215.00 215.68 54,428 -1.06(-0.49%)
Mar 14, 2013 215.00 218.49 214.30 216.74 33,586 +2.49(+1.16%)
Mar 13, 2013 214.83 214.83 212.99 214.26 32,395 +0.66(+0.31%)
Mar 12, 2013 212.56 214.15 211.08 213.59 33,012 +1.12(+0.53%)
Mar 11, 2013 212.09 213.66 211.02 212.47 37,731 -0.67(-0.31%)
Mar 08, 2013 214.38 214.38 211.39 213.14 30,477 +1.01(+0.47%)
Mar 07, 2013 209.58 212.92 209.12 212.13 68,317 +2.91(+1.39%)
Mar 06, 2013 209.57 211.28 208.81 209.22 43,984 -0.17(-0.08%)
Mar 05, 2013 208.19 211.44 208.19 209.40 57,970 +1.87(+0.90%)
Mar 04, 2013 206.04 208.76 205.27 207.52 46,375 +1.07(+0.52%)
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.