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, 2022 301.09 306.60 296.47 306.18 52,461 +6.61(+2.21%)
Nov 29, 2022 302.95 305.44 299.57 299.57 44,056 -3.37(-1.11%)
Nov 28, 2022 305.32 307.64 302.54 302.95 41,676 -4.93(-1.60%)
Nov 25, 2022 302.46 308.41 301.96 307.88 18,283 +2.97(+0.98%)
Nov 23, 2022 301.92 306.59 301.92 304.90 72,373 +1.27(+0.42%)
Nov 22, 2022 303.49 306.82 301.22 303.63 55,151 +0.15(+0.05%)
Nov 21, 2022 297.21 304.64 297.21 303.49 49,324 +4.55(+1.52%)
Nov 18, 2022 301.78 303.04 298.82 298.94 101,806 -0.01(-0.00%)
Nov 17, 2022 295.10 298.94 292.17 298.94 41,064 +3.85(+1.30%)
Nov 16, 2022 292.89 296.54 292.89 295.10 30,961 +0.63(+0.21%)
Nov 15, 2022 296.01 300.29 293.93 294.47 45,945 -0.87(-0.30%)
Nov 14, 2022 294.94 297.69 292.05 295.34 40,388 +0.15(+0.05%)
Nov 11, 2022 300.75 300.83 293.61 295.19 45,316 -3.31(-1.11%)
Nov 10, 2022 290.66 298.63 289.96 298.51 43,863 +10.58(+3.67%)
Nov 09, 2022 292.60 292.60 287.66 287.93 41,636 -7.64(-2.58%)
Nov 08, 2022 295.80 299.73 293.39 295.56 42,660 +1.99(+0.68%)
Nov 07, 2022 291.80 293.96 289.95 293.58 42,449 +2.88(+0.99%)
Nov 04, 2022 284.28 291.50 283.98 290.70 20,877 +10.52(+3.76%)
Nov 03, 2022 280.68 282.73 279.09 280.18 38,203 -3.79(-1.33%)
Nov 02, 2022 289.69 291.46 283.38 283.97 43,124 -6.96(-2.39%)
Nov 01, 2022 296.37 297.06 290.85 290.92 43,894 -3.94(-1.34%)
Oct 31, 2022 294.22 295.96 293.44 294.87 42,569 +1.03(+0.35%)
Oct 28, 2022 289.38 295.34 289.38 293.84 32,848 +6.63(+2.31%)
Oct 27, 2022 288.59 293.01 286.50 287.21 38,046 +1.30(+0.45%)
Oct 26, 2022 286.40 291.70 285.91 285.91 58,249 +0.13(+0.04%)
Oct 25, 2022 302.29 305.19 284.43 285.79 68,982 -15.74(-5.22%)
Oct 24, 2022 302.30 303.75 299.26 301.53 26,129 +1.49(+0.50%)
Oct 21, 2022 294.95 301.07 294.95 300.04 41,714 +4.64(+1.57%)
Oct 20, 2022 303.80 303.80 294.58 295.40 32,772 -7.36(-2.43%)
Oct 19, 2022 297.84 303.26 297.84 302.76 41,164 -0.22(-0.07%)
Oct 18, 2022 304.07 304.91 300.42 302.99 43,225 +3.17(+1.06%)
Oct 17, 2022 299.88 303.51 298.29 299.82 43,222 +2.15(+0.72%)
Oct 14, 2022 303.65 303.65 297.34 297.67 31,396 -3.84(-1.27%)
Oct 13, 2022 294.66 301.72 293.72 301.50 41,337 +4.02(+1.35%)
Oct 12, 2022 300.27 300.54 294.39 297.48 36,147 -1.31(-0.44%)
Oct 11, 2022 296.34 300.42 296.34 298.79 35,280 +1.82(+0.61%)
Oct 10, 2022 287.86 297.65 287.86 296.97 31,996 +8.53(+2.96%)
Oct 07, 2022 294.09 294.09 286.65 288.44 45,851 -5.68(-1.93%)
Oct 06, 2022 292.62 297.09 291.70 294.12 73,996 +1.23(+0.42%)
Oct 05, 2022 296.40 297.68 292.54 292.89 88,106 -6.66(-2.22%)
Oct 04, 2022 298.54 303.08 297.47 299.55 73,381 +4.24(+1.44%)
Oct 03, 2022 293.85 297.09 291.31 295.30 34,731 +3.84(+1.32%)
Sep 30, 2022 286.05 296.79 286.05 291.46 47,388 +3.50(+1.21%)
Sep 29, 2022 286.41 288.52 284.95 287.97 45,341 -3.18(-1.09%)
Sep 28, 2022 283.64 291.99 283.64 291.14 47,404 +7.37(+2.60%)
Sep 27, 2022 284.01 287.19 282.01 283.77 42,073 +0.03(+0.01%)
Sep 26, 2022 281.71 285.71 281.71 283.74 40,398 -0.09(-0.03%)
Sep 23, 2022 285.89 286.46 282.80 283.83 38,739 -5.18(-1.79%)
Sep 22, 2022 286.91 289.93 286.43 289.01 29,396 +0.94(+0.33%)
Sep 21, 2022 289.10 296.27 288.07 288.07 41,466 -0.69(-0.24%)
Sep 20, 2022 290.03 290.63 286.68 288.76 40,581 -2.36(-0.81%)
Sep 19, 2022 285.35 292.18 285.35 291.13 40,012 +3.24(+1.12%)
Sep 16, 2022 286.21 291.51 282.74 287.89 81,766 -0.07(-0.02%)
Sep 15, 2022 284.17 291.13 284.17 287.96 47,093 +2.19(+0.77%)
Sep 14, 2022 285.91 288.10 283.55 285.77 36,002 +0.29(+0.10%)
Sep 13, 2022 289.42 293.13 284.74 285.48 32,683 -7.15(-2.44%)
Sep 12, 2022 291.21 294.24 291.21 292.62 24,290 +0.50(+0.17%)
Sep 09, 2022 289.44 294.98 289.44 292.12 28,608 +2.48(+0.86%)
Sep 08, 2022 287.26 291.06 285.72 289.64 33,729 +1.82(+0.63%)
Sep 07, 2022 278.76 288.86 278.76 287.82 37,318 +7.61(+2.72%)
Sep 06, 2022 272.94 280.21 273.32 280.21 53,649 +9.47(+3.50%)
Sep 02, 2022 274.43 275.67 269.63 270.74 46,578 -2.50(-0.92%)
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.