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 (%)
Aug 30, 2002 2.279 2.599 2.279 2.421 46,897 +0.21(+9.68%)
Aug 29, 2002 2.279 2.315 2.165 2.208 31,452 -0.07(-3.13%)
Aug 28, 2002 2.493 2.493 2.279 2.279 19,095 -0.19(-7.51%)
Aug 27, 2002 2.571 2.635 2.450 2.464 15,304 -0.11(-4.42%)
Aug 26, 2002 2.578 2.607 2.528 2.578 477,399 -0.06(-2.16%)
Aug 23, 2002 2.649 2.778 2.599 2.635 322,947 -0.08(-2.89%)
Aug 22, 2002 2.713 2.785 2.528 2.713 14,743 +0.07(+2.70%)
Aug 21, 2002 2.621 2.778 2.564 2.642 7,582 +0.08(+3.06%)
Aug 20, 2002 2.920 2.920 2.564 2.564 20,640 -0.21(-7.69%)
Aug 16, 2002 2.778 2.835 2.770 2.778 11,934 +0.00(+0.00%)
Aug 15, 2002 2.635 2.813 2.599 2.778 9,407 +0.14(+5.41%)
Aug 14, 2002 2.692 2.778 2.635 2.635 35,243 -0.01(-0.54%)
Aug 13, 2002 2.635 2.671 2.635 2.649 589,729 -0.02(-0.80%)
Aug 12, 2002 2.635 2.671 2.635 2.671 7,301 +0.07(+2.74%)
Aug 07, 2002 2.564 2.778 2.493 2.599 17,972 +0.04(+1.39%)
Aug 06, 2002 2.564 2.763 2.564 2.564 18,534 -0.07(-2.70%)
Aug 05, 2002 2.706 2.770 2.635 2.635 10,530 -0.08(-2.89%)
Aug 02, 2002 2.421 2.742 2.421 2.713 25,554 +0.26(+10.76%)
Aug 01, 2002 2.265 2.457 2.265 2.450 7,301 +0.19(+8.52%)
Jul 31, 2002 2.258 2.386 2.258 2.258 12,496 +0.01(+0.32%)
Jul 30, 2002 2.229 2.315 2.172 2.251 12,777 +0.01(+0.32%)
Jul 29, 2002 2.208 2.258 2.144 2.243 16,428 +0.04(+1.61%)
Jul 26, 2002 2.179 2.208 2.179 2.208 3,089 -0.04(-1.59%)
Jul 25, 2002 2.208 2.386 2.151 2.243 47,459 -0.21(-8.43%)
Jul 24, 2002 2.706 2.706 2.315 2.450 55,603 -0.26(-9.47%)
Jul 23, 2002 2.906 2.941 2.706 2.706 23,167 -0.21(-7.32%)
Jul 22, 2002 3.027 3.205 2.920 2.920 33,558 -0.07(-2.38%)
Jul 19, 2002 2.920 3.027 2.920 2.991 37,911 +0.14(+5.00%)
Jul 17, 2002 2.884 2.884 2.785 2.849 3,369 +0.04(+1.27%)
Jul 12, 2002 2.749 2.856 2.749 2.813 12,356 -0.01(-0.25%)
Jul 11, 2002 2.906 2.963 2.820 2.820 27,239 -0.14(-4.58%)
Jul 10, 2002 2.956 3.027 2.849 2.956 23,448 -0.07(-2.35%)
Jul 09, 2002 2.991 3.027 2.991 3.027 13,339 +0.17(+5.98%)
Jul 08, 2002 2.920 2.920 2.856 2.856 16,849 -0.14(-4.52%)
Jul 05, 2002 2.507 2.991 2.507 2.991 28,082 +0.39(+15.07%)
Jul 04, 2002 2.500 2.607 2.493 2.599 5,897 +0.00(+0.00%)
Jul 03, 2002 2.500 2.607 2.493 2.599 5,897 +0.08(+3.11%)
Jul 02, 2002 2.571 2.621 2.386 2.521 39,034 +0.02(+0.85%)
Jul 01, 2002 0.5341 2.635 2.457 2.500 33,277 -0.46(-15.42%)
Jun 27, 2002 3.062 3.169 2.956 2.956 9,295 -0.25(-7.78%)
Jun 26, 2002 3.062 3.276 2.991 3.205 11,541 +0.11(+3.45%)
Jun 25, 2002 3.134 3.383 3.098 3.098 2,639 -0.11(-3.33%)
Jun 21, 2002 3.169 3.205 3.169 3.205 6,824 -0.04(-1.10%)
Jun 20, 2002 3.561 3.561 3.205 3.240 5,251 -0.07(-2.15%)
Jun 19, 2002 3.525 3.525 3.240 3.312 5,054 -0.28(-7.92%)
Jun 18, 2002 3.632 3.632 3.490 3.597 7,189 +0.04(+1.00%)
Jun 17, 2002 3.561 3.810 3.454 3.561 34,681 +0.11(+3.09%)
Jun 14, 2002 3.525 3.525 3.383 3.454 3,454 -0.04(-1.02%)
Jun 12, 2002 3.383 3.525 3.240 3.490 1,039 +0.00(+0.00%)
Jun 11, 2002 3.454 3.525 3.454 3.490 5,167 +0.07(+2.08%)
Jun 10, 2002 3.240 3.490 3.240 3.419 8,621 -0.07(-2.04%)
Jun 07, 2002 3.490 3.561 3.454 3.490 9,070 +0.11(+3.16%)
Jun 06, 2002 3.383 3.561 3.240 3.383 18,309 -0.07(-2.06%)
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.