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

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
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 24, 2011 122.10 122.32 120.28 120.50 109,059 -0.98(-0.81%)
May 23, 2011 123.51 123.54 121.29 121.48 138,805 -3.26(-2.61%)
May 20, 2011 124.74 126.29 123.77 124.74 93,902 -0.97(-0.77%)
May 19, 2011 126.77 127.12 124.33 125.71 104,981 -0.40(-0.32%)
May 18, 2011 125.56 127.28 123.89 126.11 136,352 +1.57(+1.26%)
May 17, 2011 124.53 125.59 123.61 124.54 155,025 -0.53(-0.42%)
May 16, 2011 125.93 128.28 123.92 125.07 86,189 -1.05(-0.83%)
May 13, 2011 129.06 129.90 125.86 126.12 71,743 -3.07(-2.37%)
May 12, 2011 127.09 130.42 126.29 129.19 86,875 +0.93(+0.73%)
May 11, 2011 131.09 131.43 127.77 128.26 89,676 -3.77(-2.85%)
May 10, 2011 130.47 132.75 130.47 132.02 78,656 +1.91(+1.47%)
May 09, 2011 129.64 131.38 128.98 130.11 157,090 +0.88(+0.68%)
May 06, 2011 131.85 131.85 128.50 129.23 95,525 -0.01(-0.01%)
May 05, 2011 129.97 133.45 128.63 129.24 173,710 -1.83(-1.39%)
May 04, 2011 133.97 134.37 130.32 131.06 198,584 -2.73(-2.04%)
May 03, 2011 135.00 135.00 131.91 133.79 233,003 -0.85(-0.63%)
May 02, 2011 135.37 135.39 134.28 134.64 288,871 +1.63(+1.23%)
Apr 29, 2011 133.47 134.13 132.54 133.01 115,244 -0.11(-0.08%)
Apr 28, 2011 131.19 133.75 130.75 133.12 146,021 +1.66(+1.26%)
Apr 27, 2011 130.88 132.15 128.38 131.46 182,929 +0.58(+0.44%)
Apr 26, 2011 127.64 132.15 127.32 130.88 260,364 +4.36(+3.44%)
Apr 25, 2011 128.23 129.17 125.12 126.53 205,481 -3.02(-2.33%)
Apr 21, 2011 116.91 131.32 115.80 129.55 773,808 +17.02(+15.12%)
Apr 20, 2011 111.49 112.53 109.11 112.53 184,770 +3.54(+3.24%)
Apr 19, 2011 108.47 109.91 108.47 109.00 135,227 +0.77(+0.71%)
Apr 18, 2011 108.31 109.23 107.61 108.22 114,594 -2.63(-2.37%)
Apr 15, 2011 108.30 111.79 108.30 110.85 141,875 +2.32(+2.13%)
Apr 14, 2011 109.19 109.28 107.78 108.53 174,522 -1.51(-1.37%)
Apr 13, 2011 111.47 112.14 107.81 110.04 221,465 -0.44(-0.40%)
Apr 12, 2011 111.14 111.69 109.80 110.48 152,441 -1.70(-1.51%)
Apr 11, 2011 114.11 114.33 110.64 112.18 125,614 -1.36(-1.20%)
Apr 08, 2011 116.07 116.07 112.86 113.54 166,879 -1.33(-1.16%)
Apr 07, 2011 115.84 117.06 113.56 114.88 111,253 -0.61(-0.52%)
Apr 06, 2011 117.19 117.36 113.69 115.48 139,682 -0.80(-0.69%)
Apr 05, 2011 117.12 118.20 116.06 116.28 113,965 -0.95(-0.81%)
Apr 04, 2011 116.37 118.49 115.68 117.23 142,530 +1.72(+1.49%)
Apr 01, 2011 114.80 116.14 113.70 115.51 158,664 +1.33(+1.16%)
Mar 31, 2011 114.96 115.53 114.04 114.18 143,558 -0.75(-0.65%)
Mar 30, 2011 115.34 116.11 113.61 114.93 131,620 +0.70(+0.61%)
Mar 29, 2011 112.64 115.41 112.58 114.23 142,522 +1.50(+1.33%)
Mar 28, 2011 111.65 113.58 111.65 112.73 164,339 +1.58(+1.42%)
Mar 25, 2011 108.74 111.86 108.25 111.15 192,441 +3.01(+2.78%)
Mar 24, 2011 108.56 108.56 107.11 108.14 53,252 +0.35(+0.32%)
Mar 23, 2011 107.45 108.56 106.08 107.79 92,774 -0.38(-0.35%)
Mar 22, 2011 104.62 108.65 104.62 108.17 291,079 +0.58(+0.54%)
Mar 21, 2011 106.92 107.70 106.49 107.59 147,736 +3.67(+3.54%)
Mar 18, 2011 103.79 104.56 102.83 103.92 211,011 +0.73(+0.71%)
Mar 17, 2011 104.28 104.59 102.79 103.19 103,412 +0.70(+0.68%)
Mar 16, 2011 102.23 103.87 101.77 102.49 247,224 -0.33(-0.32%)
Mar 15, 2011 102.16 104.18 101.99 102.82 315,300 -2.54(-2.41%)
Mar 14, 2011 101.03 108.17 100.55 105.36 668,644 +11.11(+11.78%)
Mar 11, 2011 93.41 94.98 90.25 94.25 80,925 +0.73(+0.78%)
Mar 10, 2011 92.63 94.42 91.85 93.52 176,965 -0.69(-0.73%)
Mar 09, 2011 94.05 94.68 93.01 94.22 88,357 +0.09(+0.10%)
Mar 08, 2011 92.54 95.37 92.09 94.12 105,571 +1.52(+1.64%)
Mar 07, 2011 93.58 93.65 91.30 92.60 207,769 -0.77(-0.82%)
Mar 04, 2011 92.71 93.50 92.06 93.37 89,357 +0.60(+0.64%)
Mar 03, 2011 90.63 93.25 90.12 92.78 89,180 +3.30(+3.69%)
Mar 02, 2011 89.12 90.23 88.85 89.48 90,037 +0.20(+0.23%)
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.