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

Newmarket Corp (NY: NEU )

550.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2003 7.114 7.121 7.042 7.099 44,377 +0.03(+0.40%)
Apr 29, 2003 7.114 7.121 7.071 7.071 49,012 -0.05(-0.70%)
Apr 28, 2003 7.106 7.142 7.049 7.121 82,576 +0.00(+0.00%)
Apr 25, 2003 7.114 7.121 7.057 7.121 49,854 +0.00(+0.00%)
Apr 24, 2003 7.121 7.135 7.078 7.121 120,072 +0.00(+0.00%)
Apr 23, 2003 7.114 7.121 6.914 7.121 90,862 +0.05(+0.70%)
Apr 22, 2003 7.035 7.114 7.014 7.071 92,828 +0.03(+0.40%)
Apr 21, 2003 6.943 7.156 6.943 7.042 105,888 +0.06(+0.92%)
Apr 17, 2003 6.993 7.014 6.814 6.978 24,576 -0.05(-0.71%)
Apr 16, 2003 7.057 7.085 6.964 7.028 10,251 +0.02(+0.30%)
Apr 15, 2003 7.049 7.049 6.907 7.007 19,520 +0.01(+0.10%)
Apr 14, 2003 6.928 7.007 6.879 7.000 13,622 +0.02(+0.31%)
Apr 11, 2003 6.822 6.978 6.822 6.978 34,828 +0.09(+1.34%)
Apr 10, 2003 6.765 6.886 6.722 6.886 58,702 +0.08(+1.15%)
Apr 09, 2003 6.836 6.907 6.765 6.807 22,188 -0.04(-0.62%)
Apr 08, 2003 6.836 6.943 6.765 6.850 44,377 -0.02(-0.31%)
Apr 07, 2003 7.085 7.092 6.729 6.871 41,849 -0.19(-2.62%)
Apr 04, 2003 7.106 7.121 7.057 7.057 39,462 -0.02(-0.30%)
Apr 03, 2003 7.114 7.114 6.993 7.078 29,912 -0.04(-0.50%)
Apr 02, 2003 7.071 7.121 6.950 7.114 69,796 +0.09(+1.32%)
Apr 01, 2003 7.021 7.021 6.943 7.021 28,648 +0.00(+0.00%)
Mar 31, 2003 7.049 7.049 6.978 7.021 34,547 +0.00(+0.00%)
Mar 28, 2003 7.049 7.049 6.807 7.021 19,380 -0.03(-0.40%)
Mar 27, 2003 6.722 7.049 6.551 7.049 63,477 +0.26(+3.77%)
Mar 26, 2003 6.907 7.049 6.715 6.793 21,627 -0.06(-0.83%)
Mar 25, 2003 6.551 6.850 6.551 6.850 8,145 +0.23(+3.55%)
Mar 24, 2003 6.693 6.765 6.473 6.615 25,699 -0.16(-2.42%)
Mar 21, 2003 6.701 6.871 6.693 6.779 73,307 +0.01(+0.21%)
Mar 20, 2003 6.907 6.907 6.701 6.765 26,401 -0.07(-1.04%)
Mar 19, 2003 7.049 7.049 6.750 6.836 33,845 -0.21(-3.03%)
Mar 18, 2003 7.014 7.049 6.907 7.049 35,389 +0.07(+1.02%)
Mar 17, 2003 6.921 6.978 6.907 6.978 33,142 +0.09(+1.34%)
Mar 14, 2003 6.886 6.907 6.765 6.886 110,242 +0.05(+0.73%)
Mar 13, 2003 6.515 6.836 6.494 6.836 54,770 +0.11(+1.69%)
Mar 12, 2003 6.722 6.800 6.636 6.722 25,138 -0.04(-0.63%)
Mar 11, 2003 6.871 6.871 6.708 6.765 29,070 -0.10(-1.45%)
Mar 10, 2003 6.551 6.871 6.551 6.864 46,203 +0.18(+2.66%)
Mar 07, 2003 6.985 6.985 6.409 6.686 29,772 -0.33(-4.67%)
Mar 06, 2003 7.014 7.078 6.971 7.014 31,878 -0.07(-1.01%)
Mar 05, 2003 6.978 7.114 6.836 7.085 108,135 +0.01(+0.20%)
Mar 04, 2003 7.099 7.462 7.035 7.071 110,804 +0.02(+0.30%)
Mar 03, 2003 6.380 7.114 6.380 7.049 120,494 +0.67(+10.49%)
Feb 28, 2003 5.917 6.380 5.910 6.380 41,288 +0.46(+7.82%)
Feb 27, 2003 5.618 5.924 5.618 5.917 9,128 +0.23(+4.00%)
Feb 26, 2003 5.768 5.853 5.483 5.689 21,346 -0.14(-2.44%)
Feb 25, 2003 6.003 6.010 5.682 5.832 19,380 -0.16(-2.73%)
Feb 24, 2003 5.875 6.053 5.768 5.996 24,997 +0.01(+0.12%)
Feb 21, 2003 5.910 6.053 5.732 5.988 32,581 +0.08(+1.33%)
Feb 20, 2003 5.867 5.946 5.825 5.910 17,273 +0.11(+1.84%)
Feb 19, 2003 5.796 6.031 5.718 5.803 28,368 +0.00(+0.00%)
Feb 18, 2003 5.661 5.803 5.661 5.803 8,566 +0.07(+1.24%)
Feb 14, 2003 5.875 5.974 5.732 5.732 42,692 -0.14(-2.42%)
Feb 13, 2003 5.625 5.910 5.590 5.875 35,811 +0.18(+3.13%)
Feb 12, 2003 5.647 5.697 5.597 5.697 22,750 +0.10(+1.78%)
Feb 11, 2003 5.483 5.597 5.483 5.597 57,438 +0.04(+0.77%)
Feb 10, 2003 5.554 5.689 5.412 5.554 23,312 -0.07(-1.27%)
Feb 07, 2003 5.647 5.789 5.540 5.625 17,273 -0.01(-0.13%)
Feb 06, 2003 5.697 5.697 5.490 5.632 33,564 -0.13(-2.22%)
Feb 05, 2003 5.056 5.768 5.056 5.761 48,169 +0.67(+13.15%)
Feb 04, 2003 4.913 5.127 4.906 5.091 16,992 +0.11(+2.14%)
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.