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 (%)
Nov 30, 2015 343.78 351.93 341.82 349.97 43,611 +7.80(+2.28%)
Nov 27, 2015 342.30 343.88 339.68 342.17 14,889 -0.20(-0.06%)
Nov 25, 2015 342.98 342.38 342.38 342.38 44,269 -2.91(-0.84%)
Nov 24, 2015 346.43 348.02 342.24 345.28 34,506 -2.13(-0.61%)
Nov 23, 2015 341.94 350.75 337.28 347.42 47,389 +4.08(+1.19%)
Nov 20, 2015 344.60 346.84 341.38 343.33 32,275 -1.12(-0.32%)
Nov 19, 2015 346.88 346.88 335.52 344.45 22,762 +0.53(+0.15%)
Nov 18, 2015 339.73 346.45 339.35 343.92 38,445 +3.52(+1.03%)
Nov 17, 2015 341.79 342.87 338.16 340.40 21,768 -0.89(-0.26%)
Nov 16, 2015 337.07 343.49 334.74 341.29 64,381 +3.84(+1.14%)
Nov 13, 2015 328.13 338.83 326.82 337.45 80,171 +8.52(+2.59%)
Nov 12, 2015 334.90 335.56 326.37 328.93 48,489 -6.26(-1.87%)
Nov 11, 2015 337.56 342.99 329.88 335.19 63,112 -0.68(-0.20%)
Nov 10, 2015 330.97 339.02 324.81 335.87 62,801 +4.35(+1.31%)
Nov 09, 2015 333.99 336.10 328.75 331.52 33,584 -3.69(-1.10%)
Nov 06, 2015 332.99 337.63 332.19 335.20 22,813 +0.66(+0.20%)
Nov 05, 2015 335.37 339.07 332.91 334.54 35,406 -2.28(-0.68%)
Nov 04, 2015 335.56 339.03 333.64 336.82 36,895 +3.08(+0.92%)
Nov 03, 2015 334.90 337.36 330.59 333.74 38,654 -0.89(-0.27%)
Nov 02, 2015 335.28 339.35 329.73 334.62 52,764 +1.09(+0.33%)
Oct 30, 2015 326.99 339.46 326.72 333.53 108,575 +6.04(+1.84%)
Oct 29, 2015 315.94 329.08 313.01 327.49 105,128 +12.38(+3.93%)
Oct 28, 2015 313.42 317.60 307.64 315.12 77,099 +2.54(+0.81%)
Oct 27, 2015 318.30 325.28 312.02 312.57 140,713 -0.85(-0.27%)
Oct 26, 2015 326.21 326.21 312.77 313.42 111,901 -11.64(-3.58%)
Oct 23, 2015 323.65 327.81 322.76 325.06 61,408 +1.47(+0.46%)
Oct 22, 2015 319.95 328.83 319.50 323.59 95,168 +5.68(+1.79%)
Oct 21, 2015 322.57 324.38 316.40 317.91 89,555 -3.74(-1.16%)
Oct 20, 2015 322.51 324.94 319.50 321.65 60,113 -0.43(-0.13%)
Oct 19, 2015 318.68 323.37 318.50 322.08 65,674 +0.68(+0.21%)
Oct 16, 2015 325.35 328.47 321.11 321.40 56,443 -2.13(-0.66%)
Oct 15, 2015 323.33 324.88 316.97 323.54 56,734 +0.80(+0.25%)
Oct 14, 2015 326.73 327.88 320.70 322.74 56,874 -3.59(-1.10%)
Oct 13, 2015 324.76 332.40 319.08 326.33 46,323 +0.55(+0.17%)
Oct 12, 2015 326.48 329.72 324.65 325.78 51,335 -2.02(-0.62%)
Oct 09, 2015 323.94 330.34 323.94 327.81 46,520 +2.52(+0.77%)
Oct 08, 2015 319.98 326.92 317.96 325.29 73,810 +6.25(+1.96%)
Oct 07, 2015 319.52 321.24 314.61 319.04 67,288 -0.17(-0.05%)
Oct 06, 2015 318.21 319.64 315.18 319.21 59,958 +1.61(+0.51%)
Oct 05, 2015 310.75 318.06 310.29 317.60 46,859 +8.88(+2.88%)
Oct 02, 2015 306.88 309.05 300.81 308.71 108,891 -2.40(-0.77%)
Oct 01, 2015 303.52 313.25 295.11 311.11 80,936 +8.70(+2.88%)
Sep 30, 2015 302.21 307.37 299.44 302.41 116,958 +2.04(+0.68%)
Sep 29, 2015 302.48 304.02 295.93 300.37 104,616 -1.55(-0.51%)
Sep 28, 2015 310.67 312.15 299.01 301.92 125,480 -11.66(-3.72%)
Sep 25, 2015 318.12 319.46 311.08 313.58 55,916 -1.88(-0.60%)
Sep 24, 2015 318.18 320.43 309.19 315.46 114,774 -3.98(-1.25%)
Sep 23, 2015 326.44 329.48 315.19 319.44 63,326 -6.65(-2.04%)
Sep 22, 2015 330.68 333.32 325.49 326.10 96,332 -8.15(-2.44%)
Sep 21, 2015 330.11 335.85 329.37 334.24 80,884 +5.02(+1.52%)
Sep 18, 2015 330.52 334.79 327.44 329.23 139,132 -3.64(-1.09%)
Sep 17, 2015 332.82 337.24 328.84 332.87 54,419 +0.11(+0.03%)
Sep 16, 2015 325.79 334.54 322.57 332.76 85,613 +6.71(+2.06%)
Sep 15, 2015 323.44 326.16 322.33 326.05 63,901 +3.68(+1.14%)
Sep 14, 2015 325.45 327.20 321.48 322.38 44,714 -4.22(-1.29%)
Sep 11, 2015 330.84 330.84 322.74 326.60 46,866 -2.64(-0.80%)
Sep 10, 2015 332.51 336.77 326.62 329.24 30,014 -3.38(-1.02%)
Sep 09, 2015 335.28 336.77 330.39 332.62 40,142 -0.79(-0.24%)
Sep 08, 2015 329.33 336.56 329.33 333.42 65,496 +8.22(+2.53%)
Sep 04, 2015 324.41 325.19 325.19 325.19 51,892 -2.14(-0.65%)
Sep 03, 2015 325.13 332.05 324.13 327.34 58,937 +3.53(+1.09%)
Sep 02, 2015 323.27 324.45 319.64 323.81 72,081 +4.60(+1.44%)
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.