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 29, 2016 316.28 318.45 309.91 310.55 74,472 -5.62(-1.78%)
Feb 26, 2016 310.20 316.25 309.60 316.17 56,106 +7.41(+2.40%)
Feb 25, 2016 307.82 308.76 303.70 308.76 48,485 +1.81(+0.59%)
Feb 24, 2016 301.08 308.22 301.08 306.95 46,877 +3.53(+1.16%)
Feb 23, 2016 306.18 314.58 302.26 303.42 126,449 -3.10(-1.01%)
Feb 22, 2016 306.06 311.80 302.69 306.53 70,371 +4.21(+1.39%)
Feb 19, 2016 299.40 304.24 298.01 302.32 76,769 +0.84(+0.28%)
Feb 18, 2016 299.96 303.19 296.73 301.48 96,386 +3.70(+1.24%)
Feb 17, 2016 296.42 299.37 287.03 297.78 60,383 +4.45(+1.52%)
Feb 16, 2016 286.62 296.65 284.91 293.33 76,297 +7.08(+2.48%)
Feb 12, 2016 282.12 286.24 286.24 286.24 73,839 +6.03(+2.15%)
Feb 11, 2016 277.26 285.44 276.28 280.21 90,622 -1.19(-0.42%)
Feb 10, 2016 278.78 281.93 274.31 281.40 71,564 +5.09(+1.84%)
Feb 09, 2016 283.38 283.38 275.51 276.32 104,039 -8.50(-2.99%)
Feb 08, 2016 296.12 296.12 283.68 284.82 81,829 -13.22(-4.43%)
Feb 05, 2016 298.31 305.27 293.97 298.04 91,099 -1.15(-0.38%)
Feb 04, 2016 297.06 304.59 294.68 299.19 68,146 +1.51(+0.51%)
Feb 03, 2016 297.81 300.57 289.00 297.68 69,300 +4.10(+1.40%)
Feb 02, 2016 311.28 313.75 290.33 293.58 178,549 -25.29(-7.93%)
Feb 01, 2016 319.96 322.84 314.79 318.88 60,315 -3.69(-1.14%)
Jan 29, 2016 316.06 322.57 310.23 322.57 109,147 +5.77(+1.82%)
Jan 28, 2016 315.38 319.72 310.21 316.79 49,912 +3.79(+1.21%)
Jan 27, 2016 316.30 321.89 310.86 313.00 48,345 -3.31(-1.05%)
Jan 26, 2016 308.34 319.00 307.18 316.31 69,999 +10.18(+3.33%)
Jan 25, 2016 309.44 311.45 303.52 306.13 76,270 -5.33(-1.71%)
Jan 22, 2016 308.49 314.17 306.26 311.46 63,319 +5.89(+1.93%)
Jan 21, 2016 306.53 313.39 304.25 305.57 73,111 -1.04(-0.34%)
Jan 20, 2016 305.13 310.44 298.97 306.60 70,383 -0.92(-0.30%)
Jan 19, 2016 311.72 317.86 306.17 307.52 75,459 -2.45(-0.79%)
Jan 15, 2016 302.84 309.97 309.97 309.97 87,595 +2.36(+0.77%)
Jan 14, 2016 304.99 310.96 301.19 307.62 43,948 +4.81(+1.59%)
Jan 13, 2016 308.31 308.31 300.89 302.81 53,701 -5.82(-1.88%)
Jan 12, 2016 308.37 313.13 304.73 308.63 46,093 +2.44(+0.80%)
Jan 11, 2016 307.00 308.48 302.92 306.19 51,712 +0.56(+0.18%)
Jan 08, 2016 307.01 311.03 304.41 305.63 63,401 +0.85(+0.28%)
Jan 07, 2016 303.20 309.81 302.66 304.77 90,922 -4.67(-1.51%)
Jan 06, 2016 310.17 312.11 306.18 309.44 56,977 -4.63(-1.47%)
Jan 05, 2016 316.15 324.09 309.65 314.07 49,387 -2.08(-0.66%)
Jan 04, 2016 319.66 323.72 312.77 316.15 112,203 -7.66(-2.36%)
Dec 31, 2015 324.11 323.81 323.81 323.81 122,163 -1.39(-0.43%)
Dec 30, 2015 321.57 330.32 321.57 325.20 43,683 -1.73(-0.53%)
Dec 29, 2015 327.02 330.52 321.31 326.93 37,553 +0.71(+0.22%)
Dec 28, 2015 319.59 328.99 316.86 326.23 41,200 +4.30(+1.33%)
Dec 24, 2015 325.37 321.93 321.93 321.93 60,670 -5.06(-1.55%)
Dec 23, 2015 326.89 330.82 324.24 326.99 46,168 +2.99(+0.92%)
Dec 22, 2015 322.52 329.82 320.07 324.00 35,499 +2.32(+0.72%)
Dec 21, 2015 322.93 325.11 318.93 321.68 69,412 +0.28(+0.09%)
Dec 18, 2015 315.01 324.52 313.38 321.39 141,698 +4.16(+1.31%)
Dec 17, 2015 321.91 323.52 315.63 317.24 84,443 -4.28(-1.33%)
Dec 16, 2015 322.30 326.33 317.53 321.51 50,869 +0.11(+0.03%)
Dec 15, 2015 320.05 324.48 318.37 321.40 69,808 +2.03(+0.63%)
Dec 14, 2015 323.19 326.87 317.54 319.38 67,057 -3.74(-1.16%)
Dec 11, 2015 319.91 325.63 319.31 323.12 45,702 -1.01(-0.31%)
Dec 10, 2015 327.17 327.85 316.90 324.13 41,777 -3.33(-1.02%)
Dec 09, 2015 331.83 337.22 325.74 327.46 75,548 -3.72(-1.12%)
Dec 08, 2015 334.20 338.56 329.47 331.18 45,761 -5.73(-1.70%)
Dec 07, 2015 335.87 338.41 331.59 336.90 32,060 +0.49(+0.15%)
Dec 04, 2015 340.27 346.31 335.61 336.41 27,431 -3.90(-1.15%)
Dec 03, 2015 341.32 341.52 334.82 340.32 26,357 -2.19(-0.64%)
Dec 02, 2015 349.70 350.34 339.67 342.50 45,497 -8.83(-2.51%)
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.