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

Newmarket Corp (NY: NEU )

523.70 -6.46 (-1.22%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2024 530.76 536.56 522.88 524.45 37,838 -8.14(-1.53%)
Apr 29, 2024 530.26 537.59 528.65 532.59 64,171 +5.66(+1.07%)
Apr 26, 2024 531.09 537.62 524.25 526.92 65,634 -4.16(-0.78%)
Apr 25, 2024 568.91 571.75 528.00 531.09 97,715 -49.43(-8.51%)
Apr 24, 2024 585.29 590.85 578.70 580.51 47,091 -3.33(-0.57%)
Apr 23, 2024 584.79 585.33 582.20 583.85 37,496 -1.90(-0.32%)
Apr 22, 2024 583.18 591.75 581.76 585.75 34,996 +2.16(+0.37%)
Apr 19, 2024 580.96 583.75 579.59 583.59 44,201 +2.95(+0.51%)
Apr 18, 2024 585.39 585.39 576.53 580.64 35,298 -0.58(-0.10%)
Apr 17, 2024 589.22 589.22 581.22 581.22 36,251 -4.85(-0.83%)
Apr 16, 2024 590.20 590.20 580.73 586.07 35,437 -6.02(-1.02%)
Apr 15, 2024 593.10 595.19 588.62 592.09 38,382 +2.13(+0.36%)
Apr 12, 2024 593.25 593.70 587.84 589.96 47,894 -7.32(-1.22%)
Apr 11, 2024 599.04 599.68 596.03 597.27 43,080 -0.30(-0.05%)
Apr 10, 2024 594.49 599.12 592.96 597.57 42,852 -2.70(-0.45%)
Apr 09, 2024 612.67 612.67 598.56 600.27 41,169 -11.28(-1.84%)
Apr 08, 2024 619.17 621.98 611.44 611.55 36,833 -3.82(-0.62%)
Apr 05, 2024 615.07 618.01 610.57 615.37 41,274 +1.28(+0.21%)
Apr 04, 2024 623.56 623.99 613.26 614.08 32,736 -7.57(-1.22%)
Apr 03, 2024 622.87 629.63 620.42 621.65 38,125 -2.40(-0.38%)
Apr 02, 2024 628.27 628.27 618.58 624.05 35,069 -6.50(-1.03%)
Apr 01, 2024 634.41 634.41 624.89 630.55 32,570 -1.09(-0.17%)
Mar 28, 2024 629.13 635.22 629.13 631.64 49,043 +5.02(+0.80%)
Mar 27, 2024 625.42 625.42 625.42 626.62 40,226 +4.26(+0.68%)
Mar 26, 2024 628.99 629.04 617.77 622.37 30,750 -4.85(-0.77%)
Mar 25, 2024 622.18 634.51 622.18 627.21 31,411 +4.29(+0.69%)
Mar 22, 2024 624.17 624.17 618.43 622.92 28,166 +0.13(+0.02%)
Mar 21, 2024 620.63 624.47 613.00 622.79 34,911 +3.58(+0.58%)
Mar 20, 2024 616.72 619.26 615.72 619.21 23,027 +0.60(+0.10%)
Mar 19, 2024 611.06 620.01 611.06 618.61 29,791 +6.30(+1.03%)
Mar 18, 2024 621.90 621.90 612.01 612.31 27,251 -7.50(-1.21%)
Mar 15, 2024 613.03 626.59 613.03 619.82 113,615 +2.82(+0.46%)
Mar 14, 2024 610.33 621.67 609.21 617.00 40,841 +6.94(+1.14%)
Mar 13, 2024 607.08 610.24 597.73 610.06 72,605 +4.63(+0.76%)
Mar 12, 2024 611.91 613.03 602.15 605.43 46,852 -4.14(-0.68%)
Mar 11, 2024 608.72 611.64 605.22 609.58 34,414 -0.41(-0.07%)
Mar 08, 2024 620.58 620.58 609.70 609.98 38,446 -8.17(-1.32%)
Mar 07, 2024 620.50 626.62 618.15 618.15 35,028 -2.04(-0.33%)
Mar 06, 2024 629.94 629.94 620.18 620.19 39,656 -7.07(-1.13%)
Mar 05, 2024 632.92 638.37 625.71 627.26 43,940 -10.12(-1.59%)
Mar 04, 2024 638.37 644.32 635.11 637.38 29,959 -0.88(-0.14%)
Mar 01, 2024 635.32 638.39 629.83 638.26 30,120 +2.20(+0.35%)
Feb 29, 2024 630.18 637.05 630.18 636.06 56,897 +7.97(+1.27%)
Feb 28, 2024 629.80 631.94 624.52 628.09 37,867 -2.66(-0.42%)
Feb 27, 2024 624.51 631.09 624.51 630.75 35,089 +4.79(+0.76%)
Feb 26, 2024 626.99 629.13 613.98 625.96 47,422 -0.40(-0.06%)
Feb 23, 2024 620.45 628.01 614.74 626.36 34,682 +12.58(+2.05%)
Feb 22, 2024 611.17 615.99 609.13 613.78 47,863 +6.97(+1.15%)
Feb 21, 2024 603.69 608.32 598.72 606.81 32,968 +3.00(+0.50%)
Feb 20, 2024 595.43 604.70 591.39 603.81 49,225 +10.98(+1.85%)
Feb 16, 2024 593.02 603.13 589.50 592.83 56,059 -0.12(-0.02%)
Feb 15, 2024 586.88 594.60 586.86 592.94 29,301 +8.60(+1.47%)
Feb 14, 2024 585.44 588.45 581.85 584.34 47,362 +4.34(+0.75%)
Feb 13, 2024 585.06 585.45 579.13 580.00 46,872 -12.06(-2.04%)
Feb 12, 2024 584.65 593.50 584.65 592.06 28,368 +5.21(+0.89%)
Feb 09, 2024 583.37 587.87 583.37 586.85 24,299 +3.79(+0.65%)
Feb 08, 2024 583.35 586.33 577.33 583.06 40,230 -0.11(-0.02%)
Feb 07, 2024 576.26 585.14 574.85 583.17 20,982 +10.42(+1.82%)
Feb 06, 2024 579.88 580.09 570.52 572.75 37,144 -4.99(-0.86%)
Feb 05, 2024 578.44 578.44 572.00 577.74 44,798 -4.84(-0.83%)
Feb 02, 2024 585.20 585.20 573.05 582.58 47,674 -5.87(-1.00%)
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.