Skip to main content

Newmarket Corp (NY: NEU )

521.19 -2.49 (-0.48%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 14.77 14.77 14.12 14.22 56,016 -0.55(-3.69%)
May 27, 2004 14.49 14.85 14.00 14.77 97,640 +0.30(+2.11%)
May 26, 2004 14.85 14.85 14.25 14.47 56,862 -0.37(-2.48%)
May 25, 2004 13.64 14.90 13.58 14.83 82,401 +1.25(+9.24%)
May 24, 2004 13.55 13.74 13.47 13.58 39,084 -0.04(-0.31%)
May 21, 2004 13.54 13.63 13.23 13.62 31,323 +0.08(+0.58%)
May 20, 2004 13.50 13.56 13.11 13.54 29,348 +0.12(+0.90%)
May 19, 2004 13.42 13.81 13.35 13.42 51,500 +0.15(+1.12%)
May 18, 2004 13.11 13.39 13.02 13.27 45,433 +0.23(+1.79%)
May 17, 2004 13.68 13.68 13.04 13.04 80,567 -0.50(-3.66%)
May 14, 2004 13.78 13.78 13.42 13.54 52,629 -0.35(-2.55%)
May 13, 2004 13.52 14.00 13.50 13.89 49,807 +0.30(+2.24%)
May 12, 2004 13.43 13.61 13.04 13.59 40,777 +0.02(+0.16%)
May 11, 2004 13.05 13.62 12.91 13.56 37,391 +0.62(+4.82%)
May 10, 2004 13.47 13.54 12.86 12.94 47,973 -0.64(-4.70%)
May 07, 2004 13.54 13.77 13.43 13.58 70,125 -0.04(-0.26%)
May 06, 2004 13.50 13.82 13.32 13.61 72,806 -0.05(-0.36%)
May 05, 2004 13.43 13.70 13.39 13.66 58,132 +0.31(+2.34%)
May 04, 2004 13.15 13.56 12.93 13.35 49,384 +0.26(+1.95%)
May 03, 2004 13.13 13.41 12.83 13.10 63,070 -0.10(-0.75%)
Apr 30, 2004 12.72 13.62 12.72 13.20 104,271 +0.90(+7.32%)
Apr 29, 2004 12.79 12.97 12.30 12.30 63,635 -0.45(-3.50%)
Apr 28, 2004 13.11 13.11 12.69 12.74 47,126 -0.51(-3.85%)
Apr 27, 2004 13.02 13.25 12.93 13.25 22,999 +0.23(+1.80%)
Apr 26, 2004 13.25 13.36 13.01 13.02 14,815 -0.28(-2.13%)
Apr 23, 2004 13.71 13.75 13.18 13.30 26,667 -0.29(-2.14%)
Apr 22, 2004 13.33 13.64 13.33 13.59 79,861 +0.26(+1.97%)
Apr 21, 2004 13.10 13.44 12.82 13.33 27,655 +0.38(+2.90%)
Apr 20, 2004 13.43 13.59 12.95 12.96 27,655 -0.37(-2.77%)
Apr 19, 2004 13.22 13.37 12.89 13.32 36,544 -0.05(-0.37%)
Apr 16, 2004 13.55 13.62 13.15 13.37 54,181 -0.11(-0.79%)
Apr 15, 2004 13.27 13.54 13.04 13.48 26,103 +0.25(+1.88%)
Apr 14, 2004 13.34 13.57 13.04 13.23 31,888 -0.11(-0.80%)
Apr 13, 2004 14.17 14.17 13.26 13.34 39,507 -0.77(-5.43%)
Apr 12, 2004 13.71 14.14 13.71 14.10 17,637 +0.39(+2.84%)
Apr 08, 2004 14.03 14.22 13.71 13.71 38,237 -0.19(-1.38%)
Apr 07, 2004 13.82 13.99 13.65 13.91 29,066 -0.04(-0.25%)
Apr 06, 2004 14.17 14.17 13.91 13.94 30,618 -0.28(-1.99%)
Apr 05, 2004 14.14 14.25 14.08 14.22 25,679 -0.02(-0.15%)
Apr 02, 2004 13.78 14.25 13.77 14.25 49,525 +0.61(+4.47%)
Apr 01, 2004 14.14 14.25 13.61 13.64 80,426 -0.40(-2.88%)
Mar 31, 2004 13.57 14.05 13.47 14.04 67,303 +0.38(+2.80%)
Mar 30, 2004 13.82 13.88 13.54 13.66 36,544 -0.21(-1.53%)
Mar 29, 2004 13.36 13.87 13.35 13.87 63,353 +0.56(+4.21%)
Mar 26, 2004 13.11 13.43 12.98 13.31 79,297 +0.30(+2.34%)
Mar 25, 2004 12.33 13.18 12.33 13.01 54,181 +0.66(+5.34%)
Mar 24, 2004 12.58 12.88 12.31 12.35 80,708 -0.34(-2.68%)
Mar 23, 2004 13.05 13.05 12.58 12.69 56,157 -0.36(-2.77%)
Mar 22, 2004 13.11 13.24 12.90 13.05 85,787 -0.23(-1.71%)
Mar 19, 2004 13.04 13.49 12.89 13.27 79,156 +0.38(+2.91%)
Mar 18, 2004 13.22 13.22 12.74 12.90 35,274 -0.31(-2.36%)
Mar 17, 2004 13.13 13.25 12.89 13.21 50,795 +0.10(+0.76%)
Mar 16, 2004 12.76 13.18 12.33 13.11 62,929 +0.50(+3.93%)
Mar 15, 2004 13.34 13.46 12.47 12.62 81,272 -0.87(-6.46%)
Mar 12, 2004 12.97 13.49 12.83 13.49 63,917 +0.66(+5.14%)
Mar 11, 2004 12.76 13.05 12.33 12.83 96,087 +0.04(+0.33%)
Mar 10, 2004 13.11 13.24 12.77 12.79 91,431 -0.40(-3.01%)
Mar 09, 2004 13.57 13.58 12.91 13.18 81,413 -0.46(-3.38%)
Mar 08, 2004 14.07 14.07 13.37 13.64 91,149 -0.33(-2.33%)
Mar 05, 2004 14.28 14.28 13.64 13.97 80,284 -0.47(-3.29%)
Mar 04, 2004 14.02 14.44 13.96 14.44 52,488 +0.52(+3.71%)
Mar 03, 2004 13.35 14.04 13.22 13.93 80,002 +0.65(+4.86%)
Mar 02, 2004 14.14 14.14 13.12 13.28 222,370 -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.