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

Newmarket Corp (NY: NEU )

529.41 -4.18 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 392.80 394.65 386.74 389.13 110,972 -1.55(-0.40%)
Mar 28, 2019 388.19 392.62 385.53 390.68 38,110 +3.03(+0.78%)
Mar 27, 2019 389.84 391.61 385.70 387.65 38,667 -2.45(-0.63%)
Mar 26, 2019 389.83 394.24 386.92 390.10 34,719 +1.96(+0.50%)
Mar 25, 2019 382.94 391.50 382.64 388.14 39,872 +3.73(+0.97%)
Mar 22, 2019 390.78 390.78 384.06 384.42 25,626 -7.80(-1.99%)
Mar 21, 2019 384.77 393.73 384.77 392.22 40,551 +5.15(+1.33%)
Mar 20, 2019 387.06 393.12 383.33 387.06 44,596 -1.26(-0.33%)
Mar 19, 2019 396.71 397.53 386.30 388.33 55,692 -7.46(-1.88%)
Mar 18, 2019 390.80 398.44 388.50 395.79 73,251 +4.98(+1.27%)
Mar 15, 2019 389.82 391.79 385.98 390.81 220,385 +0.81(+0.21%)
Mar 14, 2019 391.77 391.77 384.26 390.00 73,227 -1.51(-0.39%)
Mar 13, 2019 392.64 395.11 387.48 391.51 90,510 -0.07(-0.02%)
Mar 12, 2019 402.54 402.54 390.25 391.58 50,334 -10.75(-2.67%)
Mar 11, 2019 397.88 402.90 391.55 402.33 61,767 +5.01(+1.26%)
Mar 08, 2019 395.78 398.65 393.60 397.33 46,088 -0.40(-0.10%)
Mar 07, 2019 399.59 401.53 394.29 397.73 34,055 -1.21(-0.30%)
Mar 06, 2019 401.85 403.60 396.97 398.94 37,180 -3.03(-0.75%)
Mar 05, 2019 401.20 404.54 399.40 401.97 48,434 +1.76(+0.44%)
Mar 04, 2019 395.19 400.36 395.19 400.20 48,113 +4.14(+1.05%)
Mar 01, 2019 393.80 396.58 391.86 396.07 24,274 +3.63(+0.92%)
Feb 28, 2019 394.07 396.81 390.89 392.44 41,974 -2.58(-0.65%)
Feb 27, 2019 391.80 396.03 388.03 395.01 44,229 +2.44(+0.62%)
Feb 26, 2019 392.79 395.11 390.09 392.57 38,223 -0.98(-0.25%)
Feb 25, 2019 394.81 397.18 392.30 393.55 39,695 -0.48(-0.12%)
Feb 22, 2019 394.49 396.90 387.89 394.03 45,417 +0.06(+0.02%)
Feb 21, 2019 389.50 396.17 387.27 393.96 40,411 +3.52(+0.90%)
Feb 20, 2019 384.46 395.77 384.46 390.44 39,979 +5.63(+1.46%)
Feb 19, 2019 384.13 387.22 382.46 384.81 33,400 -0.37(-0.10%)
Feb 15, 2019 386.64 386.64 382.38 385.18 41,725 +0.56(+0.15%)
Feb 14, 2019 390.74 391.38 384.04 384.61 53,012 -7.21(-1.84%)
Feb 13, 2019 388.82 393.33 387.22 391.82 50,445 +3.54(+0.91%)
Feb 12, 2019 385.86 388.45 380.93 388.28 43,695 +4.15(+1.08%)
Feb 11, 2019 386.12 386.12 376.92 384.13 65,961 -3.36(-0.87%)
Feb 08, 2019 381.97 387.53 377.15 387.49 58,617 +4.32(+1.13%)
Feb 07, 2019 367.51 388.82 361.75 383.18 130,432 +21.52(+5.95%)
Feb 06, 2019 357.98 366.77 351.72 361.66 105,553 +3.11(+0.87%)
Feb 05, 2019 358.59 358.79 356.91 358.55 91,160 +0.25(+0.07%)
Feb 04, 2019 356.68 358.47 352.01 358.30 28,118 -0.12(-0.03%)
Feb 01, 2019 358.46 358.95 354.76 358.42 63,986 -0.12(-0.03%)
Jan 31, 2019 354.52 359.24 352.93 358.55 33,982 +2.77(+0.78%)
Jan 30, 2019 358.88 360.59 353.49 355.78 26,371 -1.42(-0.40%)
Jan 29, 2019 354.84 359.14 353.30 357.20 20,258 +2.26(+0.64%)
Jan 28, 2019 354.22 357.54 352.35 354.94 24,964 -1.58(-0.44%)
Jan 25, 2019 356.85 358.38 352.67 356.52 20,695 +2.26(+0.64%)
Jan 24, 2019 355.81 357.07 353.18 354.26 20,243 -1.40(-0.39%)
Jan 23, 2019 360.68 360.68 352.51 355.66 35,696 -3.40(-0.95%)
Jan 22, 2019 355.94 359.37 352.00 359.06 29,210 +0.99(+0.28%)
Jan 18, 2019 356.79 360.66 354.15 358.06 46,871 +0.49(+0.14%)
Jan 17, 2019 353.54 359.79 352.91 357.57 47,669 +2.68(+0.76%)
Jan 16, 2019 357.74 359.96 353.47 354.89 39,867 -2.85(-0.80%)
Jan 15, 2019 358.47 359.22 353.15 357.74 36,862 -1.48(-0.41%)
Jan 14, 2019 360.02 367.59 357.89 359.22 29,109 -2.36(-0.65%)
Jan 11, 2019 361.37 364.72 358.98 361.58 69,915 -1.39(-0.38%)
Jan 10, 2019 364.98 366.51 361.10 362.97 59,074 -1.88(-0.51%)
Jan 09, 2019 360.75 366.21 360.00 364.85 74,627 +4.06(+1.13%)
Jan 08, 2019 362.82 364.53 358.20 360.79 70,654 -0.31(-0.09%)
Jan 07, 2019 367.51 367.51 356.56 361.10 46,132 -6.68(-1.82%)
Jan 04, 2019 360.81 370.39 359.82 367.78 42,508 +11.24(+3.15%)
Jan 03, 2019 361.14 361.14 354.70 356.55 30,967 -5.68(-1.57%)
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.