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 (%)
Jul 29, 2016 375.13 380.93 366.52 367.02 66,413 -10.74(-2.84%)
Jul 28, 2016 363.13 384.19 355.94 377.76 108,099 +18.20(+5.06%)
Jul 27, 2016 358.63 364.03 356.46 359.56 32,173 +1.15(+0.32%)
Jul 26, 2016 358.91 360.63 356.67 358.41 26,751 -0.81(-0.22%)
Jul 25, 2016 360.90 360.90 358.42 359.21 19,339 -1.08(-0.30%)
Jul 22, 2016 359.92 361.20 356.82 360.30 33,923 +0.55(+0.15%)
Jul 21, 2016 362.36 362.36 358.37 359.75 24,725 -4.25(-1.17%)
Jul 20, 2016 364.25 364.67 362.79 364.00 22,776 -0.25(-0.07%)
Jul 19, 2016 364.39 365.74 362.27 364.25 18,588 +0.09(+0.03%)
Jul 18, 2016 369.47 371.57 363.49 364.15 25,320 -5.70(-1.54%)
Jul 15, 2016 360.78 370.20 356.90 369.85 47,822 +9.01(+2.50%)
Jul 14, 2016 360.53 363.42 358.54 360.84 22,814 +1.29(+0.36%)
Jul 13, 2016 358.50 359.77 353.97 359.56 40,039 -0.43(-0.12%)
Jul 12, 2016 356.14 360.32 356.14 359.99 52,042 +4.11(+1.15%)
Jul 11, 2016 354.39 356.69 352.50 355.88 25,905 +3.13(+0.89%)
Jul 08, 2016 351.37 358.61 349.36 352.75 31,541 +3.39(+0.97%)
Jul 07, 2016 347.67 351.63 342.98 349.36 41,015 +0.96(+0.28%)
Jul 06, 2016 346.60 350.25 346.47 348.40 53,058 -0.03(-0.01%)
Jul 05, 2016 350.43 350.77 345.25 348.43 42,200 -3.17(-0.90%)
Jul 01, 2016 354.70 351.59 351.59 351.59 45,240 -3.80(-1.07%)
Jun 30, 2016 341.70 356.56 341.70 355.39 82,990 +13.74(+4.02%)
Jun 29, 2016 335.03 342.08 333.67 341.65 50,187 +8.43(+2.53%)
Jun 28, 2016 333.04 335.65 330.76 333.22 53,967 +0.96(+0.29%)
Jun 27, 2016 339.39 339.39 331.15 332.26 57,331 -9.81(-2.87%)
Jun 24, 2016 345.72 349.96 340.21 342.07 98,278 -12.35(-3.48%)
Jun 23, 2016 351.06 355.65 351.06 354.42 30,140 +5.65(+1.62%)
Jun 22, 2016 349.20 354.61 348.22 348.77 32,278 -0.78(-0.22%)
Jun 21, 2016 352.27 353.56 348.47 349.55 18,985 -3.37(-0.96%)
Jun 20, 2016 350.16 354.97 341.80 352.92 49,857 +4.64(+1.33%)
Jun 17, 2016 345.00 350.26 345.00 348.28 87,103 +3.04(+0.88%)
Jun 16, 2016 344.44 346.85 341.58 345.24 25,205 -1.02(-0.29%)
Jun 15, 2016 348.25 351.12 346.04 346.26 33,033 -0.06(-0.02%)
Jun 14, 2016 341.64 349.11 339.72 346.32 42,783 +3.16(+0.92%)
Jun 13, 2016 345.20 345.45 342.43 343.17 53,577 -4.36(-1.25%)
Jun 10, 2016 349.50 349.50 343.56 347.52 31,342 -2.90(-0.83%)
Jun 09, 2016 349.95 352.31 348.60 350.42 24,612 -0.81(-0.23%)
Jun 08, 2016 350.00 352.01 342.61 351.23 25,949 +1.83(+0.52%)
Jun 07, 2016 346.04 350.39 342.95 349.40 27,357 +3.84(+1.11%)
Jun 06, 2016 344.60 346.51 340.47 345.57 51,250 +1.37(+0.40%)
Jun 03, 2016 346.21 347.98 343.42 344.20 40,583 -3.80(-1.09%)
Jun 02, 2016 345.21 348.33 344.95 348.00 40,415 +1.19(+0.34%)
Jun 01, 2016 344.48 348.02 341.37 346.82 20,122 +0.84(+0.24%)
May 31, 2016 351.28 351.63 344.49 345.98 54,357 -3.47(-0.99%)
May 27, 2016 345.54 349.45 349.45 349.45 36,054 +3.46(+1.00%)
May 26, 2016 346.51 347.09 341.91 345.99 25,504 +0.77(+0.22%)
May 25, 2016 345.89 346.83 343.50 345.22 19,163 +0.67(+0.19%)
May 24, 2016 342.31 345.77 340.14 344.55 28,627 +2.33(+0.68%)
May 23, 2016 340.94 345.79 339.83 342.22 42,699 +1.97(+0.58%)
May 20, 2016 340.23 345.12 339.14 340.25 52,334 +1.02(+0.30%)
May 19, 2016 339.62 342.05 334.30 339.24 33,794 -1.45(-0.43%)
May 18, 2016 344.51 345.89 338.52 340.69 38,725 -3.81(-1.11%)
May 17, 2016 349.73 352.15 343.74 344.50 32,734 -4.41(-1.26%)
May 16, 2016 345.42 350.24 341.08 348.91 24,975 +5.41(+1.57%)
May 13, 2016 346.99 346.99 341.06 343.50 24,347 -2.88(-0.83%)
May 12, 2016 349.35 351.95 344.88 346.38 29,237 -3.29(-0.94%)
May 11, 2016 346.83 350.93 346.14 349.67 27,562 +2.20(+0.63%)
May 10, 2016 345.98 349.07 339.99 347.47 21,377 +2.04(+0.59%)
May 09, 2016 346.56 348.34 344.28 345.42 18,914 -0.30(-0.09%)
May 06, 2016 344.67 348.05 343.53 345.72 17,193 +1.26(+0.36%)
May 05, 2016 347.53 352.54 340.00 344.47 29,747 -2.36(-0.68%)
May 04, 2016 345.59 353.72 343.84 346.82 70,080 +0.55(+0.16%)
May 03, 2016 346.48 348.99 344.76 346.28 35,508 -3.25(-0.93%)
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.