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 31, 2007 33.57 34.14 33.56 33.92 212,598 +0.35(+1.03%)
May 30, 2007 32.95 33.60 32.62 33.57 156,168 +0.52(+1.57%)
May 29, 2007 33.67 33.81 32.83 33.05 134,302 -0.50(-1.48%)
May 25, 2007 32.94 33.81 32.89 33.55 228,398 +0.87(+2.67%)
May 24, 2007 33.17 33.17 31.76 32.68 704,381 -0.58(-1.75%)
May 23, 2007 33.76 33.95 33.07 33.26 122,452 -0.51(-1.51%)
May 22, 2007 33.56 33.98 33.39 33.77 122,169 +0.09(+0.27%)
May 21, 2007 33.76 34.32 33.48 33.68 232,630 -0.06(-0.19%)
May 18, 2007 33.03 34.24 32.66 33.74 229,527 +0.72(+2.17%)
May 17, 2007 33.32 33.49 33.03 33.03 245,609 -0.37(-1.10%)
May 16, 2007 33.15 33.39 32.57 33.39 232,348 +0.40(+1.22%)
May 15, 2007 33.26 33.77 32.69 32.99 275,094 -0.43(-1.29%)
May 14, 2007 33.62 33.62 33.11 33.42 293,151 -0.41(-1.22%)
May 11, 2007 33.63 33.91 33.45 33.83 159,272 +0.17(+0.51%)
May 10, 2007 34.16 34.16 33.49 33.66 311,773 -0.57(-1.68%)
May 09, 2007 34.15 34.73 34.02 34.24 316,005 -0.01(-0.04%)
May 08, 2007 34.14 34.31 33.95 34.25 342,950 +0.13(+0.37%)
May 07, 2007 34.14 34.41 33.80 34.12 284,122 -0.12(-0.35%)
May 04, 2007 34.24 34.43 34.02 34.24 214,009 +0.16(+0.48%)
May 03, 2007 34.17 34.37 33.93 34.08 229,386 -0.16(-0.46%)
May 02, 2007 33.54 34.55 33.45 34.24 332,652 +0.70(+2.09%)
May 01, 2007 33.31 33.58 32.80 33.54 302,603 +0.13(+0.38%)
Apr 30, 2007 34.52 34.74 33.32 33.41 289,906 -1.01(-2.92%)
Apr 27, 2007 34.66 34.97 34.34 34.41 435,212 -0.40(-1.14%)
Apr 26, 2007 34.81 34.92 33.88 34.81 339,423 -0.07(-0.20%)
Apr 25, 2007 34.73 35.71 34.66 34.88 662,059 +1.49(+4.46%)
Apr 24, 2007 33.28 33.51 32.32 33.39 531,002 +0.03(+0.09%)
Apr 23, 2007 33.93 33.93 33.23 33.37 633,421 -0.55(-1.63%)
Apr 20, 2007 33.53 33.92 33.14 33.92 623,264 +0.99(+3.01%)
Apr 19, 2007 33.51 33.51 31.56 32.93 611,132 +0.75(+2.34%)
Apr 18, 2007 32.30 32.62 31.76 32.17 519,434 -0.32(-0.98%)
Apr 17, 2007 32.12 32.97 31.76 32.49 614,376 +0.28(+0.88%)
Apr 16, 2007 31.78 32.48 31.62 32.21 625,592 +0.74(+2.34%)
Apr 13, 2007 29.61 32.03 29.59 31.47 1,041,971 +1.95(+6.60%)
Apr 12, 2007 28.64 29.67 28.21 29.52 387,812 +0.77(+2.66%)
Apr 11, 2007 28.23 29.14 28.23 28.76 664,599 +0.57(+2.04%)
Apr 10, 2007 28.04 28.39 27.97 28.18 316,146 +0.10(+0.35%)
Apr 09, 2007 27.72 28.21 27.72 28.08 145,447 +0.13(+0.46%)
Apr 05, 2007 27.90 28.06 27.51 27.96 279,467 +0.06(+0.20%)
Apr 04, 2007 28.10 28.34 27.89 27.90 228,116 -0.27(-0.96%)
Apr 03, 2007 28.47 28.48 27.73 28.17 454,822 -0.30(-1.05%)
Apr 02, 2007 28.06 28.53 27.83 28.47 214,009 -0.36(-1.25%)
Mar 30, 2007 29.25 29.46 28.57 28.83 180,151 -0.33(-1.12%)
Mar 29, 2007 29.91 30.13 28.84 29.15 228,116 -0.44(-1.49%)
Mar 28, 2007 29.18 29.74 28.79 29.59 456,656 +0.42(+1.43%)
Mar 27, 2007 28.64 29.18 28.57 29.18 374,269 +0.47(+1.63%)
Mar 26, 2007 28.96 29.24 28.50 28.71 228,116 -0.26(-0.88%)
Mar 23, 2007 28.92 29.22 28.58 28.96 249,277 +0.03(+0.10%)
Mar 22, 2007 29.89 29.98 28.84 28.94 247,161 -0.81(-2.72%)
Mar 21, 2007 29.01 30.26 28.77 29.74 196,939 +0.83(+2.87%)
Mar 20, 2007 28.78 29.07 28.28 28.91 288,637 +0.01(+0.02%)
Mar 19, 2007 29.06 29.30 28.59 28.91 259,011 +0.28(+0.99%)
Mar 16, 2007 29.20 29.33 28.45 28.62 285,110 -0.57(-1.97%)
Mar 15, 2007 28.89 29.52 28.77 29.20 165,761 +0.31(+1.08%)
Mar 14, 2007 29.39 29.74 27.98 28.89 369,472 -0.53(-1.81%)
Mar 13, 2007 30.26 30.88 29.33 29.42 354,941 -0.84(-2.79%)
Mar 12, 2007 30.69 30.86 29.92 30.26 166,467 -0.39(-1.27%)
Mar 09, 2007 31.15 31.37 29.71 30.65 192,847 -0.15(-0.48%)
Mar 08, 2007 30.37 31.00 30.34 30.80 192,565 +0.69(+2.31%)
Mar 07, 2007 30.48 30.77 29.94 30.10 209,494 -0.47(-1.53%)
Mar 06, 2007 30.13 30.82 29.96 30.57 212,880 +0.89(+3.01%)
Mar 05, 2007 29.63 30.80 29.50 29.68 343,514 -0.48(-1.60%)
Mar 02, 2007 30.79 31.44 30.13 30.16 209,212 -0.77(-2.48%)
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.