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 (%)
Dec 31, 2019 442.45 445.05 440.96 442.11 38,295 -1.28(-0.29%)
Dec 30, 2019 439.72 444.19 438.18 443.39 32,494 +3.94(+0.90%)
Dec 27, 2019 438.25 440.69 436.19 439.45 44,238 +1.44(+0.33%)
Dec 26, 2019 439.64 440.77 435.05 438.01 27,949 -0.11(-0.02%)
Dec 24, 2019 440.05 442.37 438.12 438.12 14,085 -2.14(-0.49%)
Dec 23, 2019 440.45 441.54 438.00 440.26 32,108 +0.15(+0.03%)
Dec 20, 2019 443.12 443.12 432.82 440.11 91,557 -0.54(-0.12%)
Dec 19, 2019 437.88 441.56 436.84 440.65 72,549 +3.20(+0.73%)
Dec 18, 2019 443.20 444.36 436.06 437.45 106,262 -6.02(-1.36%)
Dec 17, 2019 441.83 444.52 440.76 443.46 75,398 +1.87(+0.42%)
Dec 16, 2019 438.18 441.59 433.58 441.59 54,684 +5.50(+1.26%)
Dec 13, 2019 440.26 441.86 433.91 436.09 67,017 -3.94(-0.89%)
Dec 12, 2019 441.12 444.94 438.85 440.03 55,719 -1.52(-0.34%)
Dec 11, 2019 440.44 444.09 439.86 441.55 23,296 +2.42(+0.55%)
Dec 10, 2019 443.32 444.14 437.83 439.12 81,129 -3.27(-0.74%)
Dec 09, 2019 438.79 443.32 438.61 442.39 31,373 +2.89(+0.66%)
Dec 06, 2019 443.53 443.53 438.37 439.50 38,998 -1.36(-0.31%)
Dec 05, 2019 440.22 443.26 438.41 440.86 28,436 +1.83(+0.42%)
Dec 04, 2019 442.50 445.75 439.03 439.03 42,282 -1.99(-0.45%)
Dec 03, 2019 437.12 442.72 433.52 441.02 36,597 +0.64(+0.15%)
Dec 02, 2019 443.53 443.53 436.62 440.38 37,979 -6.74(-1.51%)
Nov 29, 2019 446.56 449.81 442.63 447.12 15,798 +3.59(+0.81%)
Nov 27, 2019 446.44 446.44 441.26 443.53 44,080 +0.00(+0.00%)
Nov 26, 2019 443.50 446.88 440.48 443.53 41,956 +0.81(+0.18%)
Nov 25, 2019 443.53 443.98 438.55 442.72 29,770 -0.72(-0.16%)
Nov 22, 2019 443.98 443.98 439.34 443.43 29,276 -0.78(-0.18%)
Nov 21, 2019 450.91 450.91 441.99 444.21 30,642 -7.17(-1.59%)
Nov 20, 2019 449.98 453.19 448.51 451.38 67,900 +0.97(+0.22%)
Nov 19, 2019 451.03 455.25 447.82 450.41 40,427 -0.51(-0.11%)
Nov 18, 2019 452.64 456.11 446.58 450.92 33,107 -2.62(-0.58%)
Nov 15, 2019 457.03 457.25 452.40 453.53 46,510 -2.72(-0.60%)
Nov 14, 2019 447.68 456.44 447.68 456.26 47,459 +7.58(+1.69%)
Nov 13, 2019 446.88 452.91 444.21 448.67 62,718 +0.49(+0.11%)
Nov 12, 2019 443.07 449.64 443.03 448.18 59,011 +5.30(+1.20%)
Nov 11, 2019 446.57 450.94 441.85 442.89 35,338 -4.89(-1.09%)
Nov 08, 2019 443.44 448.33 443.44 447.78 34,910 +3.27(+0.74%)
Nov 07, 2019 444.80 447.40 442.48 444.51 53,835 +1.09(+0.24%)
Nov 06, 2019 437.52 445.74 437.28 443.42 45,159 +6.22(+1.42%)
Nov 05, 2019 431.58 437.40 429.27 437.20 35,450 +5.02(+1.16%)
Nov 04, 2019 436.63 436.63 432.12 432.18 36,240 -3.28(-0.75%)
Nov 01, 2019 439.62 441.13 431.91 435.46 38,224 -3.99(-0.91%)
Oct 31, 2019 437.58 440.56 432.18 439.45 44,632 +0.40(+0.09%)
Oct 30, 2019 437.58 439.50 433.72 439.05 53,170 -0.42(-0.09%)
Oct 29, 2019 428.51 441.60 428.51 439.47 48,986 +8.49(+1.97%)
Oct 28, 2019 425.50 432.20 421.86 430.98 63,789 +4.45(+1.04%)
Oct 25, 2019 428.63 429.59 425.44 426.52 35,131 -3.45(-0.80%)
Oct 24, 2019 421.46 431.95 417.90 429.97 67,756 +9.36(+2.23%)
Oct 23, 2019 413.62 424.95 412.58 420.61 70,329 +6.99(+1.69%)
Oct 22, 2019 416.55 418.00 411.46 413.62 53,974 -1.09(-0.26%)
Oct 21, 2019 421.65 421.65 412.16 414.71 66,593 -5.24(-1.25%)
Oct 18, 2019 419.85 422.17 414.87 419.95 46,510 +0.60(+0.14%)
Oct 17, 2019 419.81 423.49 413.95 419.36 63,391 +0.35(+0.08%)
Oct 16, 2019 418.01 422.78 414.23 419.00 62,159 +0.12(+0.03%)
Oct 15, 2019 419.87 425.16 416.99 418.88 41,601 +0.89(+0.21%)
Oct 14, 2019 421.28 429.31 416.30 418.00 30,725 -2.71(-0.64%)
Oct 11, 2019 420.65 426.85 418.58 420.70 102,522 +3.35(+0.80%)
Oct 10, 2019 419.23 420.48 415.24 417.35 85,871 -0.96(-0.23%)
Oct 09, 2019 419.96 419.96 414.62 418.31 30,036 +1.46(+0.35%)
Oct 08, 2019 421.89 421.89 413.70 416.86 29,154 -8.15(-1.92%)
Oct 07, 2019 422.95 429.67 420.99 425.00 42,684 +0.36(+0.09%)
Oct 04, 2019 424.32 426.79 421.53 424.64 38,224 +1.29(+0.30%)
Oct 03, 2019 419.61 424.97 416.10 423.36 38,745 +3.05(+0.73%)
Oct 02, 2019 421.61 422.99 418.77 420.31 101,758 -4.33(-1.02%)
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.