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

Newmarket Corp (NY: NEU )

522.74 -7.42 (-1.40%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 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 29, 2002 4.189 4.253 4.055 4.083 8,887 -0.16(-3.68%)
Nov 27, 2002 4.253 4.253 4.203 4.239 18,621 +0.06(+1.36%)
Nov 26, 2002 4.012 4.246 4.012 4.182 35,832 +0.15(+3.69%)
Nov 25, 2002 4.019 4.076 4.012 4.033 10,016 -0.02(-0.52%)
Nov 22, 2002 3.970 4.111 3.970 4.055 14,107 +0.04(+0.88%)
Nov 21, 2002 4.111 4.140 3.941 4.019 6,912 -0.13(-3.08%)
Nov 20, 2002 4.182 4.246 4.111 4.147 14,953 +0.04(+0.86%)
Nov 19, 2002 4.076 4.111 4.076 4.111 20,878 +0.00(+0.00%)
Nov 18, 2002 4.225 4.317 4.090 4.111 15,235 -0.04(-1.02%)
Nov 15, 2002 4.253 4.253 4.083 4.154 10,016 -0.06(-1.51%)
Nov 14, 2002 3.934 4.218 3.934 4.218 29,484 +0.24(+6.06%)
Nov 13, 2002 3.970 4.104 3.970 3.977 18,057 -0.03(-0.71%)
Nov 12, 2002 3.785 4.040 3.757 4.005 12,837 +0.23(+6.00%)
Nov 11, 2002 3.913 3.913 3.275 3.778 37,525 -0.13(-3.44%)
Nov 08, 2002 4.005 4.005 3.913 3.913 24,687 -0.06(-1.43%)
Nov 07, 2002 3.651 4.005 3.651 3.970 41,616 +0.25(+6.67%)
Nov 06, 2002 3.828 3.828 3.651 3.721 26,804 -0.11(-2.78%)
Nov 05, 2002 3.587 3.934 3.551 3.828 32,870 +0.17(+4.65%)
Nov 04, 2002 3.686 3.721 3.438 3.658 66,586 -0.11(-2.82%)
Nov 01, 2002 3.374 3.998 3.374 3.764 74,910 +0.44(+13.22%)
Oct 31, 2002 3.020 3.374 3.020 3.325 57,417 +0.38(+12.74%)
Oct 30, 2002 2.368 3.176 2.368 2.949 135,854 +0.65(+28.40%)
Oct 29, 2002 2.197 2.297 2.197 2.297 2,962 +0.09(+4.18%)
Oct 28, 2002 2.197 2.205 2.197 2.205 7,053 +0.00(+0.00%)
Oct 25, 2002 2.304 2.446 2.205 2.205 8,464 -0.12(-5.18%)
Oct 24, 2002 2.297 2.325 2.205 2.325 11,144 -0.01(-0.61%)
Oct 23, 2002 2.339 2.339 2.141 2.339 33,152 -0.04(-1.49%)
Oct 22, 2002 2.800 2.800 2.375 2.375 29,061 -0.40(-14.54%)
Oct 21, 2002 2.502 2.835 2.502 2.779 32,729 +0.35(+14.29%)
Oct 18, 2002 2.368 2.431 2.368 2.431 22,853 +0.13(+5.86%)
Oct 17, 2002 2.127 2.410 2.127 2.297 16,082 +0.21(+9.83%)
Oct 16, 2002 2.112 2.212 2.091 2.091 9,734 +0.04(+1.72%)
Oct 15, 2002 2.056 2.084 2.034 2.056 21,584 +0.01(+0.69%)
Oct 14, 2002 2.049 2.049 2.041 2.041 3,385 +0.01(+0.70%)
Oct 11, 2002 2.056 2.084 2.027 2.027 29,202 -0.04(-1.72%)
Oct 10, 2002 2.049 2.063 1.999 2.063 29,766 +0.02(+1.04%)
Oct 09, 2002 2.056 2.056 1.985 2.041 13,543 -0.01(-0.69%)
Oct 08, 2002 2.056 2.056 2.056 2.056 5,642 +0.00(+0.00%)
Oct 07, 2002 1.999 2.063 1.999 2.056 253,932 +0.00(+0.00%)
Oct 04, 2002 2.070 2.127 2.056 2.056 43,027 -0.02(-1.02%)
Oct 03, 2002 2.020 2.091 2.013 2.077 47,118 +0.04(+2.09%)
Oct 02, 2002 2.034 2.034 2.034 2.034 1,269 +0.00(+0.00%)
Oct 01, 2002 2.027 2.127 2.027 2.034 111,730 -0.04(-1.71%)
Sep 30, 2002 1.999 2.070 1.999 2.070 23,136 +0.01(+0.69%)
Sep 27, 2002 1.985 2.091 1.985 2.056 9,310 +0.10(+5.07%)
Sep 26, 2002 2.134 2.134 1.956 1.956 5,219 -0.17(-8.00%)
Sep 25, 2002 1.956 2.127 1.914 2.127 17,211 +0.17(+8.70%)
Sep 24, 2002 1.956 1.956 1.949 1.956 46,836 -0.04(-1.78%)
Sep 23, 2002 1.999 1.999 1.992 1.992 24,687 -0.06(-3.10%)
Sep 20, 2002 2.027 2.119 2.020 2.056 20,596 -0.04(-1.69%)
Sep 19, 2002 2.056 2.091 2.056 2.091 17,916 +0.01(+0.34%)
Sep 18, 2002 2.020 2.105 2.020 2.084 16,646 +0.06(+2.80%)
Sep 17, 2002 2.020 2.063 2.020 2.027 5,219 -0.05(-2.39%)
Sep 16, 2002 1.914 2.084 1.914 2.077 26,804 +0.13(+6.55%)
Sep 13, 2002 2.020 2.056 1.914 1.949 7,335 -0.07(-3.51%)
Sep 12, 2002 1.992 2.049 1.949 2.020 11,285 -0.03(-1.38%)
Sep 11, 2002 2.127 2.127 2.020 2.049 7,335 -0.03(-1.37%)
Sep 10, 2002 2.176 2.205 2.077 2.077 48,670 -0.09(-4.25%)
Sep 09, 2002 2.275 2.275 2.169 2.169 9,593 -0.07(-3.16%)
Sep 06, 2002 2.325 2.396 2.233 2.240 4,373 -0.06(-2.77%)
Sep 05, 2002 2.268 2.375 2.233 2.304 4,232 -0.02(-0.91%)
Sep 04, 2002 2.268 2.325 2.268 2.325 564 +0.05(+2.18%)
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.