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

Newmarket Corp (NY: NEU )

565.30 +2.85 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 28, 2003 14.31 14.55 14.31 14.53 20,924 +0.21(+1.44%)
Nov 26, 2003 14.17 14.48 14.17 14.32 76,537 +0.09(+0.60%)
Nov 25, 2003 13.79 14.24 13.79 14.23 84,402 +0.47(+3.41%)
Nov 24, 2003 13.39 13.76 13.39 13.76 63,336 +0.47(+3.54%)
Nov 21, 2003 13.09 13.39 13.09 13.29 38,058 +0.10(+0.76%)
Nov 20, 2003 13.35 13.45 13.19 13.19 48,450 -0.20(-1.49%)
Nov 19, 2003 13.10 13.42 13.10 13.39 64,460 +0.28(+2.17%)
Nov 18, 2003 13.01 13.54 13.01 13.11 69,796 +0.15(+1.15%)
Nov 17, 2003 13.14 13.21 12.88 12.96 111,084 -0.48(-3.60%)
Nov 14, 2003 13.71 13.81 13.38 13.44 71,622 -0.03(-0.21%)
Nov 13, 2003 13.67 14.06 13.17 13.47 84,682 -0.19(-1.41%)
Nov 12, 2003 12.98 13.66 12.98 13.66 80,610 +0.66(+5.09%)
Nov 11, 2003 13.65 13.65 13.00 13.00 72,745 -0.65(-4.75%)
Nov 10, 2003 13.51 13.67 13.42 13.65 126,111 +0.30(+2.24%)
Nov 07, 2003 13.68 13.68 13.68 13.35 112,910 -0.26(-1.93%)
Nov 06, 2003 13.08 13.89 13.03 13.61 121,898 +0.56(+4.25%)
Nov 05, 2003 12.43 13.10 12.53 13.06 93,109 +0.61(+4.86%)
Nov 04, 2003 12.43 12.46 12.40 12.45 93,389 +0.04(+0.29%)
Nov 03, 2003 11.64 12.43 11.64 12.42 81,452 +0.95(+8.32%)
Oct 31, 2003 11.03 11.89 11.03 11.46 123,162 +0.67(+6.20%)
Oct 30, 2003 9.805 10.79 9.805 10.79 87,912 +0.93(+9.46%)
Oct 29, 2003 9.827 9.933 9.805 9.862 40,866 +0.02(+0.22%)
Oct 28, 2003 9.506 9.841 9.506 9.841 25,278 +0.36(+3.83%)
Oct 27, 2003 9.207 9.478 9.186 9.478 14,184 +0.31(+3.34%)
Oct 24, 2003 9.335 9.335 9.107 9.171 39,883 -0.23(-2.50%)
Oct 23, 2003 9.385 9.620 9.371 9.406 25,418 -0.01(-0.15%)
Oct 22, 2003 9.649 9.698 9.421 9.421 41,569 -0.28(-2.86%)
Oct 21, 2003 9.649 9.755 9.641 9.698 18,537 -0.01(-0.15%)
Oct 20, 2003 9.713 9.713 9.684 9.713 23,031 -0.01(-0.15%)
Oct 17, 2003 9.791 9.791 9.727 9.727 33,002 -0.04(-0.44%)
Oct 16, 2003 9.720 9.770 9.656 9.770 11,515 +0.07(+0.73%)
Oct 15, 2003 9.506 9.720 9.470 9.698 84,261 +0.21(+2.25%)
Oct 14, 2003 9.542 9.577 9.442 9.485 28,368 +0.00(+0.00%)
Oct 13, 2003 9.257 9.492 9.328 9.485 16,992 +0.23(+2.46%)
Oct 10, 2003 9.328 9.342 9.221 9.257 28,227 -0.06(-0.61%)
Oct 09, 2003 9.307 9.613 9.307 9.314 19,099 +0.01(+0.15%)
Oct 08, 2003 9.285 9.300 9.264 9.300 15,869 -0.04(-0.46%)
Oct 07, 2003 9.399 9.421 9.328 9.342 34,687 -0.07(-0.76%)
Oct 06, 2003 9.542 9.542 9.456 9.414 23,452 -0.09(-0.97%)
Oct 03, 2003 9.606 9.613 9.478 9.506 28,368 +0.00(+0.00%)
Oct 02, 2003 9.328 9.506 9.278 9.506 33,985 +0.16(+1.75%)
Oct 01, 2003 9.043 9.342 9.043 9.342 29,912 +0.38(+4.29%)
Sep 30, 2003 9.250 9.257 8.936 8.958 30,615 -0.29(-3.16%)
Sep 29, 2003 9.057 9.057 8.986 9.250 33,002 +0.28(+3.10%)
Sep 26, 2003 9.150 9.200 8.972 8.972 20,924 -0.21(-2.33%)
Sep 25, 2003 8.951 9.328 8.951 9.186 58,280 +0.14(+1.57%)
Sep 24, 2003 9.186 9.214 9.043 9.043 17,554 -0.19(-2.08%)
Sep 23, 2003 9.079 9.236 9.079 9.236 55,050 +0.16(+1.73%)
Sep 22, 2003 8.972 9.143 8.972 9.079 35,389 +0.06(+0.63%)
Sep 19, 2003 9.001 9.114 8.986 9.022 43,816 +0.03(+0.32%)
Sep 18, 2003 9.008 9.008 8.979 8.993 17,133 -0.01(-0.08%)
Sep 17, 2003 8.965 9.008 8.915 9.001 43,113 +0.01(+0.08%)
Sep 16, 2003 8.944 9.029 8.944 8.993 22,048 +0.05(+0.56%)
Sep 15, 2003 8.751 9.029 8.751 8.944 15,869 +0.25(+2.87%)
Sep 12, 2003 8.502 8.758 8.410 8.694 34,828 +0.19(+2.26%)
Sep 11, 2003 8.474 8.573 8.381 8.502 19,520 -0.02(-0.25%)
Sep 10, 2003 8.616 8.716 8.523 8.523 26,121 -0.27(-3.08%)
Sep 09, 2003 8.979 9.029 8.652 8.794 27,806 -0.24(-2.68%)
Sep 08, 2003 8.509 9.079 8.509 9.036 36,232 +0.58(+6.91%)
Sep 05, 2003 8.538 8.545 8.445 8.452 17,414 -0.06(-0.75%)
Sep 04, 2003 8.538 8.545 8.502 8.516 22,048 +0.01(+0.08%)
Sep 03, 2003 8.474 8.616 8.474 8.509 26,261 +0.04(+0.42%)
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.