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 (%)
Sep 30, 2019 420.45 430.88 420.45 427.25 70,599 +6.80(+1.62%)
Sep 27, 2019 423.11 424.40 418.87 420.45 33,259 -1.10(-0.26%)
Sep 26, 2019 422.18 423.46 419.00 421.55 65,034 +0.39(+0.09%)
Sep 25, 2019 422.46 424.75 419.98 421.17 69,485 -1.47(-0.35%)
Sep 24, 2019 428.21 428.88 422.60 422.64 66,742 -4.60(-1.08%)
Sep 23, 2019 420.20 431.06 420.20 427.24 85,046 +7.64(+1.82%)
Sep 20, 2019 420.71 424.45 417.45 419.60 371,156 +0.06(+0.02%)
Sep 19, 2019 415.14 422.47 412.93 419.54 87,751 +4.44(+1.07%)
Sep 18, 2019 413.35 418.32 410.79 415.10 105,040 +3.20(+0.78%)
Sep 17, 2019 410.38 413.02 404.99 411.90 118,882 +2.15(+0.53%)
Sep 16, 2019 410.88 411.87 403.94 409.74 103,437 -2.92(-0.71%)
Sep 13, 2019 417.03 417.03 409.31 412.66 101,987 -0.35(-0.09%)
Sep 12, 2019 411.14 415.58 407.61 413.01 91,403 +2.47(+0.60%)
Sep 11, 2019 412.17 413.99 408.53 410.54 45,487 -0.69(-0.17%)
Sep 10, 2019 414.58 414.58 405.23 411.23 145,084 -4.71(-1.13%)
Sep 09, 2019 436.32 436.52 414.88 415.94 111,189 -20.21(-4.63%)
Sep 06, 2019 438.44 438.44 434.39 436.15 56,809 +0.30(+0.07%)
Sep 05, 2019 438.26 440.81 435.45 435.86 46,600 +0.32(+0.07%)
Sep 04, 2019 431.27 436.33 428.98 435.53 53,890 +8.73(+2.05%)
Sep 03, 2019 425.59 430.82 423.73 426.80 111,082 -1.07(-0.25%)
Aug 30, 2019 430.40 431.28 426.51 427.87 79,444 -1.41(-0.33%)
Aug 29, 2019 428.78 430.34 427.67 429.28 41,276 +4.24(+1.00%)
Aug 28, 2019 420.68 429.76 420.68 425.04 38,174 +0.92(+0.22%)
Aug 27, 2019 426.56 426.56 421.32 424.12 39,309 +0.06(+0.01%)
Aug 26, 2019 422.24 425.75 418.04 424.06 76,151 +2.17(+0.51%)
Aug 23, 2019 423.93 425.20 419.81 421.89 66,573 -3.62(-0.85%)
Aug 22, 2019 435.84 437.10 425.36 425.51 74,720 -9.74(-2.24%)
Aug 21, 2019 428.83 436.28 426.77 435.25 110,789 +10.30(+2.42%)
Aug 20, 2019 424.34 427.08 421.44 424.95 68,975 +0.62(+0.15%)
Aug 19, 2019 427.95 430.74 421.96 424.33 150,866 -0.88(-0.21%)
Aug 16, 2019 419.40 425.55 419.40 425.21 85,769 +7.86(+1.88%)
Aug 15, 2019 417.08 421.15 412.61 417.36 106,640 +2.29(+0.55%)
Aug 14, 2019 417.59 423.06 414.74 415.06 106,209 -6.07(-1.44%)
Aug 13, 2019 403.76 422.73 401.98 421.14 166,935 +17.49(+4.33%)
Aug 12, 2019 399.16 406.43 399.16 403.65 110,598 +2.72(+0.68%)
Aug 09, 2019 400.76 402.09 399.97 400.93 170,095 -0.13(-0.03%)
Aug 08, 2019 403.93 403.93 400.42 401.06 304,850 +0.00(+0.00%)
Aug 07, 2019 398.34 403.13 395.72 401.06 222,024 +0.09(+0.02%)
Aug 06, 2019 400.72 403.54 398.19 400.97 101,761 -0.06(-0.02%)
Aug 05, 2019 401.15 405.72 395.26 401.03 116,565 -3.41(-0.84%)
Aug 02, 2019 401.29 406.00 394.98 404.44 212,813 +3.38(+0.84%)
Aug 01, 2019 396.36 424.47 390.33 401.06 353,250 +21.08(+5.55%)
Jul 31, 2019 387.05 390.82 379.98 379.98 80,193 -7.10(-1.83%)
Jul 30, 2019 381.53 387.08 380.40 387.08 43,905 +4.61(+1.20%)
Jul 29, 2019 381.92 385.79 381.37 382.48 53,380 +0.73(+0.19%)
Jul 26, 2019 377.92 382.06 374.91 381.75 115,061 +5.81(+1.55%)
Jul 25, 2019 380.93 380.93 374.82 375.93 56,339 -5.01(-1.32%)
Jul 24, 2019 378.32 382.03 377.85 380.94 46,745 +2.51(+0.66%)
Jul 23, 2019 376.81 381.07 376.49 378.44 35,661 +2.62(+0.70%)
Jul 22, 2019 373.88 377.92 372.68 375.82 34,395 +2.52(+0.68%)
Jul 19, 2019 377.66 377.96 370.60 373.29 41,386 -3.52(-0.94%)
Jul 18, 2019 375.03 377.46 372.06 376.82 25,979 +1.05(+0.28%)
Jul 17, 2019 379.81 380.23 374.83 375.77 55,714 -3.50(-0.92%)
Jul 16, 2019 374.02 380.14 373.90 379.27 49,651 +5.43(+1.45%)
Jul 15, 2019 374.29 377.43 372.77 373.84 67,069 +1.02(+0.27%)
Jul 12, 2019 363.52 373.67 363.15 372.82 53,924 +10.71(+2.96%)
Jul 11, 2019 361.95 362.62 360.38 362.12 53,696 +0.50(+0.14%)
Jul 10, 2019 361.45 365.71 360.53 361.62 52,688 -0.09(-0.02%)
Jul 09, 2019 367.71 370.38 360.36 361.71 111,835 -6.90(-1.87%)
Jul 08, 2019 360.52 369.39 358.76 368.62 78,849 +6.18(+1.71%)
Jul 05, 2019 360.06 365.02 357.61 362.43 74,118 +1.93(+0.54%)
Jul 03, 2019 360.69 361.53 359.94 360.50 98,418 +0.00(+0.00%)
Jul 02, 2019 360.26 361.80 358.82 360.50 164,877 +0.57(+0.16%)
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.