Skip to main content

Newmarket Corp (NY: NEU )

523.68 +0.31 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 14.77 14.77 14.12 14.23 56,006 -0.55(-3.69%)
May 27, 2004 14.50 14.85 14.00 14.77 97,623 +0.30(+2.11%)
May 26, 2004 14.85 14.86 14.25 14.47 56,852 -0.37(-2.48%)
May 25, 2004 13.65 14.91 13.58 14.84 82,387 +1.25(+9.24%)
May 24, 2004 13.55 13.74 13.47 13.58 39,077 -0.04(-0.31%)
May 21, 2004 13.54 13.63 13.23 13.62 31,318 +0.08(+0.58%)
May 20, 2004 13.50 13.56 13.11 13.55 29,343 +0.12(+0.90%)
May 19, 2004 13.42 13.82 13.35 13.43 51,491 +0.15(+1.12%)
May 18, 2004 13.11 13.40 13.02 13.28 45,425 +0.23(+1.79%)
May 17, 2004 13.68 13.68 13.04 13.04 80,553 -0.50(-3.66%)
May 14, 2004 13.79 13.79 13.43 13.54 52,620 -0.35(-2.55%)
May 13, 2004 13.52 14.00 13.50 13.89 49,799 +0.30(+2.24%)
May 12, 2004 13.43 13.61 13.04 13.59 40,770 +0.02(+0.16%)
May 11, 2004 13.05 13.62 12.91 13.57 37,384 +0.62(+4.82%)
May 10, 2004 13.47 13.54 12.87 12.94 47,965 -0.64(-4.70%)
May 07, 2004 13.54 13.77 13.43 13.58 70,113 -0.04(-0.26%)
May 06, 2004 13.50 13.82 13.33 13.62 72,794 -0.05(-0.36%)
May 05, 2004 13.43 13.70 13.40 13.67 58,122 +0.31(+2.34%)
May 04, 2004 13.15 13.56 12.94 13.35 49,375 +0.26(+1.95%)
May 03, 2004 13.13 13.41 12.83 13.10 63,060 -0.10(-0.75%)
Apr 30, 2004 12.72 13.62 12.72 13.20 104,253 +0.90(+7.32%)
Apr 29, 2004 12.79 12.97 12.30 12.30 63,624 -0.45(-3.50%)
Apr 28, 2004 13.11 13.11 12.69 12.75 47,118 -0.51(-3.85%)
Apr 27, 2004 13.02 13.26 12.94 13.26 22,995 +0.23(+1.80%)
Apr 26, 2004 13.26 13.36 13.01 13.02 14,812 -0.28(-2.13%)
Apr 23, 2004 13.72 13.75 13.18 13.31 26,662 -0.29(-2.14%)
Apr 22, 2004 13.33 13.65 13.33 13.60 79,847 +0.26(+1.97%)
Apr 21, 2004 13.10 13.44 12.82 13.33 27,650 +0.38(+2.90%)
Apr 20, 2004 13.43 13.59 12.95 12.96 27,650 -0.37(-2.77%)
Apr 19, 2004 13.22 13.38 12.89 13.33 36,538 -0.05(-0.37%)
Apr 16, 2004 13.55 13.62 13.15 13.38 54,172 -0.11(-0.79%)
Apr 15, 2004 13.28 13.54 13.04 13.48 26,098 +0.25(+1.87%)
Apr 14, 2004 13.34 13.57 13.04 13.23 31,882 -0.11(-0.80%)
Apr 13, 2004 14.18 14.18 13.26 13.34 39,500 -0.77(-5.43%)
Apr 12, 2004 13.72 14.14 13.72 14.11 17,634 +0.39(+2.84%)
Apr 08, 2004 14.04 14.23 13.72 13.72 38,231 -0.19(-1.38%)
Apr 07, 2004 13.82 13.99 13.65 13.91 29,061 -0.04(-0.25%)
Apr 06, 2004 14.18 14.18 13.91 13.94 30,613 -0.28(-1.99%)
Apr 05, 2004 14.14 14.25 14.08 14.23 25,675 -0.02(-0.15%)
Apr 02, 2004 13.79 14.25 13.77 14.25 49,516 +0.61(+4.47%)
Apr 01, 2004 14.14 14.25 13.61 13.64 80,412 -0.40(-2.88%)
Mar 31, 2004 13.57 14.05 13.47 14.04 67,292 +0.38(+2.80%)
Mar 30, 2004 13.82 13.89 13.55 13.66 36,538 -0.21(-1.53%)
Mar 29, 2004 13.36 13.87 13.35 13.87 63,342 +0.56(+4.21%)
Mar 26, 2004 13.11 13.43 12.98 13.31 79,283 +0.30(+2.34%)
Mar 25, 2004 12.33 13.18 12.33 13.01 54,172 +0.66(+5.34%)
Mar 24, 2004 12.58 12.89 12.31 12.35 80,694 -0.34(-2.68%)
Mar 23, 2004 13.05 13.05 12.58 12.69 56,147 -0.36(-2.77%)
Mar 22, 2004 13.11 13.24 12.90 13.05 85,772 -0.23(-1.71%)
Mar 19, 2004 13.04 13.50 12.89 13.28 79,142 +0.38(+2.91%)
Mar 18, 2004 13.22 13.23 12.75 12.90 35,268 -0.31(-2.36%)
Mar 17, 2004 13.13 13.25 12.89 13.21 50,786 +0.10(+0.76%)
Mar 16, 2004 12.76 13.18 12.33 13.11 62,918 +0.50(+3.93%)
Mar 15, 2004 13.34 13.46 12.48 12.62 81,258 -0.87(-6.46%)
Mar 12, 2004 12.97 13.49 12.83 13.49 63,906 +0.66(+5.14%)
Mar 11, 2004 12.76 13.06 12.33 12.83 96,071 +0.04(+0.33%)
Mar 10, 2004 13.11 13.24 12.77 12.79 91,415 -0.40(-3.01%)
Mar 09, 2004 13.57 13.58 12.92 13.18 81,399 -0.46(-3.38%)
Mar 08, 2004 14.07 14.07 13.37 13.65 91,133 -0.33(-2.33%)
Mar 05, 2004 14.28 14.28 13.65 13.97 80,271 -0.47(-3.29%)
Mar 04, 2004 14.02 14.45 13.96 14.45 52,479 +0.52(+3.71%)
Mar 03, 2004 13.35 14.04 13.22 13.93 79,988 +0.65(+4.86%)
Mar 02, 2004 14.14 14.14 13.12 13.28 222,332 -0.96(-6.77%)
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.