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

Newmarket Corp (NY: NEU )

550.51 -0.64 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Feb 28, 2018 371.34 371.34 364.49 367.06 23,614 -3.00(-0.81%)
Feb 27, 2018 375.01 375.36 368.16 370.05 42,796 -5.18(-1.38%)
Feb 26, 2018 377.23 377.23 373.42 375.23 40,689 -1.85(-0.49%)
Feb 23, 2018 374.15 377.68 372.04 377.08 37,099 +3.30(+0.88%)
Feb 22, 2018 373.96 377.67 370.24 373.78 41,759 +1.57(+0.42%)
Feb 21, 2018 371.11 376.97 368.90 372.20 74,875 +2.28(+0.61%)
Feb 20, 2018 371.48 373.68 367.23 369.93 72,223 -2.52(-0.68%)
Feb 16, 2018 372.45 372.45 372.45 0 +0.04(+0.01%)
Feb 15, 2018 367.49 373.16 363.46 372.41 35,224 +7.03(+1.92%)
Feb 14, 2018 356.96 367.69 356.60 365.38 30,396 +6.39(+1.78%)
Feb 13, 2018 354.77 361.43 351.62 358.99 47,127 +3.16(+0.89%)
Feb 12, 2018 346.59 358.25 344.44 355.82 59,216 +10.78(+3.12%)
Feb 09, 2018 343.51 350.28 341.06 345.05 71,505 +3.44(+1.01%)
Feb 08, 2018 347.60 348.50 341.60 341.60 82,340 -6.21(-1.79%)
Feb 07, 2018 337.27 351.80 337.27 347.81 66,296 +13.17(+3.93%)
Feb 06, 2018 334.37 337.61 328.13 334.65 51,884 -5.34(-1.57%)
Feb 05, 2018 342.91 342.91 338.81 339.98 39,524 -4.78(-1.39%)
Feb 02, 2018 344.65 345.33 342.97 344.76 29,456 -2.62(-0.75%)
Feb 01, 2018 348.60 349.01 343.83 347.38 39,707 -1.83(-0.52%)
Jan 31, 2018 348.82 350.62 347.10 349.21 42,719 +0.99(+0.29%)
Jan 30, 2018 347.51 347.51 347.51 348.22 30,333 -1.27(-0.36%)
Jan 29, 2018 350.45 353.77 348.46 349.49 34,123 -2.35(-0.67%)
Jan 26, 2018 352.23 352.52 350.69 351.85 27,054 -0.58(-0.16%)
Jan 25, 2018 352.21 353.70 348.60 352.42 24,466 +1.98(+0.56%)
Jan 24, 2018 350.38 351.57 347.92 350.45 21,420 +1.26(+0.36%)
Jan 23, 2018 347.73 350.21 346.97 349.19 33,942 +1.17(+0.34%)
Jan 22, 2018 350.35 351.18 347.68 348.02 22,288 -2.62(-0.75%)
Jan 19, 2018 348.76 351.16 347.08 350.64 25,959 +1.99(+0.57%)
Jan 18, 2018 350.05 353.77 348.51 348.66 39,238 -1.77(-0.51%)
Jan 17, 2018 353.24 353.28 349.74 350.43 27,145 -1.36(-0.39%)
Jan 16, 2018 350.00 354.20 348.66 351.79 56,569 +2.55(+0.73%)
Jan 12, 2018 349.25 349.25 349.25 0 -1.38(-0.39%)
Jan 11, 2018 349.29 353.76 345.63 350.62 35,342 +2.70(+0.78%)
Jan 10, 2018 348.26 352.83 347.28 347.93 27,306 -1.52(-0.43%)
Jan 09, 2018 353.21 353.21 348.01 349.45 31,867 -3.35(-0.95%)
Jan 08, 2018 352.43 354.28 348.94 352.79 40,721 +1.19(+0.34%)
Jan 05, 2018 352.06 355.16 350.34 351.61 31,678 +0.02(+0.00%)
Jan 04, 2018 352.56 356.11 350.20 351.59 55,022 -0.42(-0.12%)
Jan 03, 2018 354.67 355.15 350.25 352.01 55,478 -2.50(-0.71%)
Jan 02, 2018 351.10 356.29 351.10 354.51 72,514 +5.48(+1.57%)
Dec 29, 2017 349.03 349.03 349.03 0 +3.96(+1.15%)
Dec 28, 2017 344.92 346.48 342.67 345.07 34,206 +0.66(+0.19%)
Dec 27, 2017 345.62 346.32 343.03 344.41 36,012 -1.87(-0.54%)
Dec 26, 2017 345.38 349.27 341.93 346.29 38,691 +0.29(+0.08%)
Dec 22, 2017 344.99 347.66 342.89 346.00 35,160 +0.43(+0.12%)
Dec 21, 2017 348.69 350.01 344.99 345.56 33,774 -3.12(-0.89%)
Dec 20, 2017 349.44 351.42 347.10 348.68 46,704 +0.10(+0.03%)
Dec 19, 2017 346.96 352.62 346.96 348.59 76,949 +0.57(+0.16%)
Dec 18, 2017 338.37 350.16 338.37 348.01 77,987 +11.38(+3.38%)
Dec 15, 2017 335.67 341.10 334.85 336.63 89,185 +1.79(+0.54%)
Dec 14, 2017 337.83 339.11 331.36 334.84 44,058 -2.50(-0.74%)
Dec 13, 2017 342.78 343.59 337.22 337.33 41,488 -5.12(-1.49%)
Dec 12, 2017 341.96 345.94 341.92 342.45 29,041 +1.31(+0.38%)
Dec 11, 2017 337.86 344.44 336.62 341.14 50,961 +1.76(+0.52%)
Dec 08, 2017 344.70 347.60 338.54 339.38 48,277 -4.03(-1.17%)
Dec 07, 2017 340.41 344.15 339.49 343.41 36,984 +2.31(+0.68%)
Dec 06, 2017 342.50 345.52 339.58 341.10 43,477 -4.30(-1.25%)
Dec 05, 2017 349.87 350.17 343.76 345.40 34,301 -5.19(-1.48%)
Dec 04, 2017 348.41 357.57 348.41 350.60 39,474 +3.81(+1.10%)
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.