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: 6:30 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 (%)
May 31, 2002 3.544 3.827 3.366 3.721 25,990 +0.60(+19.32%)
May 28, 2002 3.189 3.225 3.048 3.118 19,245 -0.04(-1.12%)
May 27, 2002 3.189 3.366 3.118 3.154 35,387 +0.00(+0.00%)
May 24, 2002 3.189 3.366 3.118 3.154 35,387 -0.04(-1.11%)
May 23, 2002 3.331 3.544 3.189 3.189 49,751 -0.25(-7.22%)
May 22, 2002 3.331 3.437 3.296 3.437 11,711 +0.11(+3.19%)
May 21, 2002 3.437 3.437 3.260 3.331 6,942 -0.14(-4.08%)
May 20, 2002 3.863 3.863 3.331 3.473 12,162 -0.14(-3.92%)
May 17, 2002 3.650 3.827 3.615 3.615 7,845 -0.04(-0.97%)
May 16, 2002 3.933 3.933 3.650 3.650 143,920 -0.21(-5.50%)
May 15, 2002 3.615 3.969 3.615 3.863 17,947 +0.21(+5.83%)
May 14, 2002 3.544 3.827 3.402 3.650 15,577 +0.00(+0.00%)
May 13, 2002 3.898 3.898 3.650 3.650 14,420 -0.04(-0.96%)
May 10, 2002 3.260 3.933 3.260 3.685 13,037 +0.46(+14.29%)
May 09, 2002 3.615 3.615 3.189 3.225 7,026 -0.60(-15.74%)
May 08, 2002 3.366 3.898 3.366 3.827 17,834 +0.28(+8.00%)
May 07, 2002 3.721 3.863 3.296 3.544 33,581 +0.04(+1.01%)
May 06, 2002 3.898 4.111 3.189 3.508 52,488 -0.43(-10.81%)
May 03, 2002 4.075 4.146 3.898 3.933 14,533 -0.25(-5.93%)
May 02, 2002 4.252 4.359 4.181 4.181 36,008 -0.07(-1.67%)
May 01, 2002 4.252 4.607 3.898 4.252 27,598 -0.04(-0.83%)
Apr 30, 2002 4.252 4.430 4.252 4.288 18,737 +0.11(+2.54%)
Apr 29, 2002 4.359 4.430 4.181 4.181 14,053 -0.18(-4.07%)
Apr 26, 2002 4.323 4.394 4.323 4.359 11,062 +0.04(+0.82%)
Apr 25, 2002 4.394 4.394 4.323 4.323 4,543 -0.04(-0.81%)
Apr 24, 2002 4.430 4.430 4.323 4.359 12,190 -0.43(-8.89%)
Apr 23, 2002 4.323 4.784 4.252 4.784 14,222 +0.43(+9.76%)
Apr 22, 2002 4.784 4.961 4.323 4.359 7,957 +0.07(+1.65%)
Apr 19, 2002 4.288 4.607 4.288 4.288 2,370 -0.07(-1.63%)
Apr 18, 2002 4.607 4.607 4.359 4.359 9,143 +0.04(+0.82%)
Apr 17, 2002 4.642 4.642 4.288 4.323 1,918 +0.04(+0.83%)
Apr 16, 2002 4.465 4.748 4.288 4.288 6,405 -0.53(-11.03%)
Apr 15, 2002 4.181 4.961 4.181 4.819 40,466 +0.50(+11.48%)
Apr 12, 2002 4.181 4.465 4.181 4.323 3,358 +0.07(+1.67%)
Apr 11, 2002 4.288 4.430 4.252 4.252 7,139 -0.18(-4.00%)
Apr 10, 2002 4.465 4.571 4.217 4.430 5,982 +0.11(+2.46%)
Apr 09, 2002 4.359 4.430 4.217 4.323 8,070 -0.11(-2.40%)
Apr 08, 2002 4.252 4.430 4.181 4.430 17,467 +0.32(+7.76%)
Apr 05, 2002 4.111 4.323 4.111 4.111 8,494 -0.14(-3.33%)
Apr 04, 2002 4.217 4.252 4.111 4.252 6,659 +0.04(+0.84%)
Apr 03, 2002 4.217 4.217 4.111 4.217 4,007 +0.14(+3.48%)
Apr 02, 2002 4.075 4.252 3.933 4.075 12,134 +0.00(+0.00%)
Apr 01, 2002 4.146 4.288 4.075 4.075 14,279 +0.00(+0.00%)
Mar 29, 2002 4.500 4.571 4.075 4.075 1,092,100 +0.00(+0.00%)
Mar 28, 2002 4.500 4.571 4.075 4.075 1,092,100 -0.39(-8.73%)
Mar 27, 2002 4.607 4.607 4.465 4.465 2,144 -0.14(-3.08%)
Mar 26, 2002 4.607 4.819 4.607 4.607 7,224 +0.07(+1.56%)
Mar 25, 2002 4.607 4.926 4.500 4.536 6,151 -0.07(-1.54%)
Mar 22, 2002 4.607 5.103 4.607 4.607 7,083 +0.00(+0.00%)
Mar 21, 2002 4.890 4.890 4.430 4.607 3,075 -0.28(-5.80%)
Mar 20, 2002 5.032 5.032 4.252 4.890 25,736 +0.21(+4.55%)
Mar 19, 2002 5.245 5.245 4.607 4.678 46,336 -0.25(-5.04%)
Mar 18, 2002 4.819 5.245 4.819 4.926 14,250 +0.11(+2.21%)
Mar 15, 2002 5.067 5.138 4.819 4.819 34,145 -0.14(-2.86%)
Mar 14, 2002 4.997 5.032 4.890 4.961 6,010 -0.04(-0.71%)
Mar 13, 2002 4.997 5.103 4.997 4.997 20,007 -0.07(-1.40%)
Mar 12, 2002 5.067 5.103 4.997 5.067 13,686 +0.04(+0.70%)
Mar 11, 2002 4.819 5.103 4.819 5.032 35,951 +0.43(+9.23%)
Mar 08, 2002 4.748 4.855 4.607 4.607 34,681 +0.00(+0.00%)
Mar 07, 2002 4.111 4.784 4.111 4.607 36,854 +0.39(+9.24%)
Mar 06, 2002 4.004 4.252 4.004 4.217 19,894 +0.21(+5.31%)
Mar 05, 2002 4.004 4.252 4.004 4.004 7,957 +0.00(+0.00%)
Mar 04, 2002 4.075 4.111 3.969 4.004 6,631 +0.00(+0.00%)
Mar 01, 2002 3.969 4.111 3.933 4.004 23,535 -0.07(-1.74%)
Feb 28, 2002 4.040 4.111 4.040 4.075 8,437 +0.04(+0.88%)
Feb 27, 2002 3.969 4.040 3.933 4.040 9,707 +0.14(+3.64%)
Feb 26, 2002 3.898 3.969 3.898 3.898 6,942 -0.04(-0.90%)
Feb 25, 2002 3.827 4.040 3.827 3.933 7,929 +0.00(+0.00%)
Feb 22, 2002 4.040 4.040 3.756 3.933 5,756 +0.04(+0.91%)
Feb 21, 2002 4.040 4.040 3.863 3.898 8,719 +0.00(+0.00%)
Feb 20, 2002 3.969 3.969 3.863 3.898 5,107 +0.00(+0.00%)
Feb 19, 2002 4.111 4.111 3.898 3.898 24,410 -0.18(-4.35%)
Feb 18, 2002 4.075 4.394 4.075 4.075 26,018 +0.00(+0.00%)
Feb 15, 2002 4.075 4.394 4.075 4.075 26,018 -0.04(-0.86%)
Feb 14, 2002 4.181 4.181 4.111 4.111 3,358 -0.21(-4.92%)
Feb 13, 2002 4.217 4.394 4.181 4.323 5,728 +0.07(+1.67%)
Feb 12, 2002 4.252 4.323 4.111 4.252 9,481 +0.00(+0.00%)
Feb 11, 2002 4.252 4.394 4.252 4.252 9,171 +0.00(+0.00%)
Feb 08, 2002 4.323 4.394 4.252 4.252 9,820 -0.07(-1.64%)
Feb 07, 2002 4.323 4.430 4.323 4.323 6,546 -0.04(-0.81%)
Feb 06, 2002 4.571 4.571 4.252 4.359 20,035 +0.00(+0.00%)
Feb 05, 2002 4.430 4.536 4.075 4.359 26,018 -0.07(-1.60%)
Feb 04, 2002 4.536 4.784 4.394 4.430 37,080 +0.04(+0.81%)
Feb 01, 2002 4.323 4.430 4.181 4.394 34,286 +0.25(+5.98%)
Jan 31, 2002 4.181 4.323 4.111 4.146 3,583 -0.14(-3.31%)
Jan 30, 2002 4.217 4.430 3.898 4.288 51,613 +0.25(+6.14%)
Jan 29, 2002 4.111 4.111 3.898 4.040 7,957 +0.28(+7.55%)
Jan 28, 2002 3.721 4.252 3.579 3.756 28,106 -0.14(-3.64%)
Jan 25, 2002 4.075 4.111 3.863 3.898 15,069 -0.25(-5.98%)
Jan 24, 2002 3.898 4.359 3.898 4.146 28,388 +0.07(+1.74%)
Jan 23, 2002 3.721 4.146 3.721 4.075 4,120 +0.18(+4.55%)
Jan 22, 2002 4.536 4.536 3.827 3.898 16,113 -0.28(-6.78%)
Jan 21, 2002 4.359 4.359 4.181 4.181 4,628 +0.00(+0.00%)
Jan 18, 2002 4.359 4.359 4.181 4.181 4,628 +0.00(+0.00%)
Jan 17, 2002 4.181 4.394 4.181 4.181 3,273 +0.00(+0.00%)
Jan 16, 2002 4.430 4.571 4.181 4.181 3,724 -0.07(-1.67%)
Jan 15, 2002 3.898 4.430 3.898 4.252 20,007 +0.18(+4.35%)
Jan 14, 2002 4.217 4.394 4.075 4.075 27,288 -0.11(-2.54%)
Jan 11, 2002 4.004 4.181 4.004 4.181 9,707 +0.18(+4.42%)
Jan 10, 2002 4.252 4.252 3.792 4.004 21,842 +0.74(+22.83%)
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.