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 (%)
Feb 28, 2019 394.00 396.74 390.82 392.37 41,981 -2.57(-0.65%)
Feb 27, 2019 391.73 395.97 387.96 394.94 44,236 +2.44(+0.62%)
Feb 26, 2019 392.72 395.04 390.03 392.50 38,229 -0.97(-0.25%)
Feb 25, 2019 394.74 397.11 392.23 393.48 39,702 -0.48(-0.12%)
Feb 22, 2019 394.42 396.83 387.82 393.96 45,425 +0.06(+0.02%)
Feb 21, 2019 389.43 396.10 387.20 393.90 40,418 +3.52(+0.90%)
Feb 20, 2019 384.40 395.70 384.40 390.38 39,986 +5.63(+1.46%)
Feb 19, 2019 384.06 387.15 382.39 384.75 33,406 -0.37(-0.10%)
Feb 15, 2019 386.58 386.58 382.32 385.11 41,732 +0.56(+0.15%)
Feb 14, 2019 390.67 391.31 383.98 384.55 53,022 -7.20(-1.84%)
Feb 13, 2019 388.76 393.26 387.15 391.75 50,454 +3.54(+0.91%)
Feb 12, 2019 385.79 388.38 380.87 388.21 43,703 +4.15(+1.08%)
Feb 11, 2019 386.06 386.06 376.85 384.06 65,972 -3.36(-0.87%)
Feb 08, 2019 381.90 387.46 377.08 387.43 58,627 +4.32(+1.13%)
Feb 07, 2019 367.45 388.75 361.69 383.11 130,455 +21.51(+5.95%)
Feb 06, 2019 357.91 366.71 351.66 361.60 105,572 +3.11(+0.87%)
Feb 05, 2019 358.53 358.73 356.85 358.49 91,175 +0.25(+0.07%)
Feb 04, 2019 356.62 358.40 351.95 358.24 28,123 -0.12(-0.03%)
Feb 01, 2019 358.40 358.89 354.70 358.36 63,998 -0.12(-0.03%)
Jan 31, 2019 354.45 359.17 352.87 358.49 33,988 +2.77(+0.78%)
Jan 30, 2019 358.82 360.52 353.43 355.71 26,375 -1.42(-0.40%)
Jan 29, 2019 354.78 359.07 353.24 357.14 20,262 +2.26(+0.64%)
Jan 28, 2019 354.16 357.48 352.29 354.88 24,969 -1.58(-0.44%)
Jan 25, 2019 356.79 358.32 352.61 356.46 20,698 +2.26(+0.64%)
Jan 24, 2019 355.75 357.01 353.11 354.19 20,246 -1.40(-0.39%)
Jan 23, 2019 360.61 360.61 352.45 355.60 35,702 -3.40(-0.95%)
Jan 22, 2019 355.88 359.31 351.93 359.00 29,215 +0.99(+0.28%)
Jan 18, 2019 356.73 360.60 354.09 358.00 46,879 +0.49(+0.14%)
Jan 17, 2019 353.48 359.73 352.85 357.51 47,677 +2.68(+0.76%)
Jan 16, 2019 357.68 359.90 353.41 354.83 39,874 -2.85(-0.80%)
Jan 15, 2019 358.40 359.16 353.09 357.68 36,869 -1.48(-0.41%)
Jan 14, 2019 359.96 367.52 357.83 359.16 29,114 -2.36(-0.65%)
Jan 11, 2019 361.31 364.66 358.91 361.51 69,927 -1.40(-0.38%)
Jan 10, 2019 364.92 366.45 361.04 362.91 59,085 -1.88(-0.51%)
Jan 09, 2019 360.68 366.14 359.94 364.79 74,640 +4.06(+1.12%)
Jan 08, 2019 362.76 364.46 358.14 360.73 70,666 -0.31(-0.09%)
Jan 07, 2019 367.45 367.45 356.50 361.04 46,140 -6.68(-1.82%)
Jan 04, 2019 360.75 370.33 359.75 367.72 42,516 +11.24(+3.15%)
Jan 03, 2019 361.08 361.08 354.63 356.48 30,973 -5.68(-1.57%)
Jan 02, 2019 363.35 365.16 356.11 362.16 37,098 -6.16(-1.67%)
Dec 31, 2018 365.50 368.39 359.48 368.32 34,236 +5.51(+1.52%)
Dec 28, 2018 359.72 366.85 357.76 362.81 35,579 +1.71(+0.47%)
Dec 27, 2018 350.45 361.53 350.32 361.10 67,363 +6.46(+1.82%)
Dec 26, 2018 338.99 355.05 338.99 354.64 42,793 +15.98(+4.72%)
Dec 24, 2018 340.53 342.20 338.06 338.66 19,356 -4.27(-1.25%)
Dec 21, 2018 349.54 357.19 342.71 342.93 138,177 -5.41(-1.55%)
Dec 20, 2018 345.54 351.77 342.64 348.34 40,987 +1.74(+0.50%)
Dec 19, 2018 347.59 352.65 344.51 346.60 50,494 +1.02(+0.29%)
Dec 18, 2018 344.62 348.52 344.45 345.58 31,343 +4.28(+1.25%)
Dec 17, 2018 352.13 355.28 340.31 341.30 55,004 -10.95(-3.11%)
Dec 14, 2018 350.36 352.42 347.11 352.25 38,600 +1.35(+0.38%)
Dec 13, 2018 356.50 357.69 349.71 350.90 20,632 -4.74(-1.33%)
Dec 12, 2018 354.95 357.47 348.68 355.64 20,790 +4.09(+1.16%)
Dec 11, 2018 356.93 360.37 350.50 351.55 26,928 -0.39(-0.11%)
Dec 10, 2018 357.71 359.62 349.78 351.94 52,112 -8.28(-2.30%)
Dec 07, 2018 364.87 366.76 355.93 360.22 32,815 -3.00(-0.83%)
Dec 06, 2018 356.94 364.37 355.44 363.22 49,102 +0.62(+0.17%)
Dec 04, 2018 374.59 374.59 362.34 362.60 23,038 -12.45(-3.32%)
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.