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: 4:10 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 (%)
Jun 27, 2002 3.062 3.169 2.956 2.956 9,295 -0.25(-7.78%)
Jun 26, 2002 3.062 3.276 2.991 3.205 11,541 +0.11(+3.45%)
Jun 25, 2002 3.134 3.383 3.098 3.098 2,639 -0.11(-3.33%)
Jun 21, 2002 3.169 3.205 3.169 3.205 6,824 -0.04(-1.10%)
Jun 20, 2002 3.561 3.561 3.205 3.240 5,251 -0.07(-2.15%)
Jun 19, 2002 3.525 3.525 3.240 3.312 5,054 -0.28(-7.92%)
Jun 18, 2002 3.632 3.632 3.490 3.597 7,189 +0.04(+1.00%)
Jun 17, 2002 3.561 3.810 3.454 3.561 34,681 +0.11(+3.09%)
Jun 14, 2002 3.525 3.525 3.383 3.454 3,454 -0.04(-1.02%)
Jun 12, 2002 3.383 3.525 3.240 3.490 1,039 +0.00(+0.00%)
Jun 11, 2002 3.454 3.525 3.454 3.490 5,167 +0.07(+2.08%)
Jun 10, 2002 3.240 3.490 3.240 3.419 8,621 -0.07(-2.04%)
Jun 07, 2002 3.490 3.561 3.454 3.490 9,070 +0.11(+3.16%)
Jun 06, 2002 3.383 3.561 3.240 3.383 18,309 -0.07(-2.06%)
Jun 05, 2002 3.240 3.525 3.240 3.454 6,795 -0.28(-7.62%)
May 31, 2002 3.561 3.846 3.383 3.739 25,863 +0.61(+19.32%)
May 28, 2002 3.205 3.240 3.062 3.134 19,152 -0.04(-1.12%)
May 27, 2002 3.205 3.383 3.134 3.169 35,215 +0.00(+0.00%)
May 24, 2002 3.205 3.383 3.134 3.169 35,215 -0.04(-1.11%)
May 23, 2002 3.347 3.561 3.205 3.205 49,509 -0.25(-7.22%)
May 22, 2002 3.347 3.454 3.312 3.454 11,654 +0.11(+3.19%)
May 21, 2002 3.454 3.454 3.276 3.347 6,908 -0.14(-4.08%)
May 20, 2002 3.881 3.881 3.347 3.490 12,103 -0.14(-3.92%)
May 17, 2002 3.668 3.846 3.632 3.632 7,806 -0.04(-0.97%)
May 16, 2002 3.953 3.953 3.668 3.668 143,219 -0.21(-5.50%)
May 15, 2002 3.632 3.988 3.632 3.881 17,860 +0.21(+5.83%)
May 14, 2002 3.561 3.846 3.419 3.668 15,501 +0.00(+0.00%)
May 13, 2002 3.917 3.917 3.668 3.668 14,350 -0.04(-0.96%)
May 10, 2002 3.276 3.953 3.276 3.703 12,974 +0.46(+14.29%)
May 09, 2002 3.632 3.632 3.205 3.240 6,992 -0.61(-15.74%)
May 08, 2002 3.383 3.917 3.383 3.846 17,748 +0.28(+8.00%)
May 07, 2002 3.739 3.881 3.312 3.561 33,417 +0.04(+1.01%)
May 06, 2002 3.917 4.131 3.205 3.525 52,233 -0.43(-10.81%)
May 03, 2002 4.095 4.166 3.917 3.953 14,462 -0.25(-5.93%)
May 02, 2002 4.273 4.380 4.202 4.202 35,833 -0.07(-1.67%)
May 01, 2002 4.273 4.629 3.917 4.273 27,464 -0.04(-0.83%)
Apr 30, 2002 4.273 4.451 4.273 4.309 18,646 +0.11(+2.54%)
Apr 29, 2002 4.380 4.451 4.202 4.202 13,985 -0.18(-4.07%)
Apr 26, 2002 4.344 4.416 4.344 4.380 11,008 +0.04(+0.82%)
Apr 25, 2002 4.416 4.416 4.344 4.344 4,521 -0.04(-0.81%)
Apr 24, 2002 4.451 4.451 4.344 4.380 12,131 -0.43(-8.89%)
Apr 23, 2002 4.344 4.807 4.273 4.807 14,153 +0.43(+9.76%)
Apr 22, 2002 4.807 4.985 4.344 4.380 7,919 +0.07(+1.65%)
Apr 19, 2002 4.309 4.629 4.309 4.309 2,358 -0.07(-1.63%)
Apr 18, 2002 4.629 4.629 4.380 4.380 9,098 +0.04(+0.82%)
Apr 17, 2002 4.665 4.665 4.309 4.344 1,909 +0.04(+0.83%)
Apr 16, 2002 4.487 4.772 4.309 4.309 6,374 -0.53(-11.03%)
Apr 15, 2002 4.202 4.985 4.202 4.843 40,270 +0.50(+11.48%)
Apr 12, 2002 4.202 4.487 4.202 4.344 3,341 +0.07(+1.67%)
Apr 11, 2002 4.309 4.451 4.273 4.273 7,104 -0.18(-4.00%)
Apr 10, 2002 4.487 4.594 4.238 4.451 5,953 +0.11(+2.46%)
Apr 09, 2002 4.380 4.451 4.238 4.344 8,031 -0.11(-2.40%)
Apr 08, 2002 4.273 4.451 4.202 4.451 17,382 +0.32(+7.76%)
Apr 05, 2002 4.131 4.344 4.131 4.131 8,452 -0.14(-3.33%)
Apr 04, 2002 4.238 4.273 4.131 4.273 6,627 +0.04(+0.84%)
Apr 03, 2002 4.238 4.238 4.131 4.238 3,987 +0.14(+3.48%)
Apr 02, 2002 4.095 4.273 3.953 4.095 12,075 +0.00(+0.00%)
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.