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: 7:00 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 29, 2015 385.41 386.91 382.07 385.55 42,457 +0.50(+0.13%)
May 28, 2015 384.45 385.74 382.05 385.04 27,351 +1.12(+0.29%)
May 27, 2015 379.61 385.48 379.61 383.92 25,939 +4.58(+1.21%)
May 26, 2015 381.00 383.03 377.11 379.34 83,610 -3.69(-0.96%)
May 22, 2015 385.12 383.03 383.03 383.03 25,555 -1.60(-0.42%)
May 21, 2015 384.73 386.10 384.63 384.63 39,603 -0.29(-0.08%)
May 20, 2015 386.56 387.61 384.92 384.93 17,632 -1.44(-0.37%)
May 19, 2015 385.81 386.59 383.71 386.37 25,635 -0.19(-0.05%)
May 18, 2015 384.53 388.45 378.16 386.55 46,071 -0.13(-0.03%)
May 15, 2015 385.20 387.04 381.19 386.69 40,830 +1.69(+0.44%)
May 14, 2015 384.75 386.11 379.82 384.99 30,758 +4.35(+1.14%)
May 13, 2015 377.72 381.36 377.72 380.65 29,327 +1.88(+0.50%)
May 12, 2015 380.59 381.01 375.99 378.76 38,828 -2.90(-0.76%)
May 11, 2015 384.55 385.13 380.39 381.66 48,537 -2.10(-0.55%)
May 08, 2015 385.20 386.03 381.28 383.76 64,306 +1.07(+0.28%)
May 07, 2015 382.83 384.53 379.75 382.69 58,745 +0.01(+0.00%)
May 06, 2015 379.65 393.45 379.65 382.68 41,507 +3.73(+0.98%)
May 05, 2015 380.10 386.87 376.28 378.95 26,557 -2.68(-0.70%)
May 04, 2015 382.40 383.53 379.40 381.63 63,945 +1.94(+0.51%)
May 01, 2015 374.23 381.81 371.48 379.69 79,414 +5.46(+1.46%)
Apr 30, 2015 381.07 382.08 373.51 374.23 44,358 -8.56(-2.24%)
Apr 29, 2015 384.49 385.20 381.86 382.79 49,447 -2.41(-0.63%)
Apr 28, 2015 381.11 386.23 379.23 385.20 48,102 +2.47(+0.65%)
Apr 27, 2015 386.04 389.38 382.05 382.73 52,984 -3.74(-0.97%)
Apr 24, 2015 392.17 393.57 385.60 386.48 68,266 -6.62(-1.69%)
Apr 23, 2015 395.96 404.12 386.01 393.10 73,038 +4.25(+1.09%)
Apr 22, 2015 386.46 389.30 383.57 388.85 26,281 +3.06(+0.79%)
Apr 21, 2015 389.39 391.96 384.62 385.80 37,198 -3.58(-0.92%)
Apr 20, 2015 388.17 391.47 387.45 389.38 25,681 +4.11(+1.07%)
Apr 17, 2015 382.36 385.28 380.43 385.27 27,401 +1.77(+0.46%)
Apr 16, 2015 391.63 391.63 383.07 383.50 86,346 -8.00(-2.04%)
Apr 15, 2015 393.93 393.93 390.27 391.50 31,319 -0.48(-0.12%)
Apr 14, 2015 392.70 392.70 388.98 391.98 29,964 +0.02(+0.01%)
Apr 13, 2015 396.91 396.91 391.28 391.95 49,572 -5.23(-1.32%)
Apr 10, 2015 400.88 400.88 396.00 397.18 50,480 -2.05(-0.51%)
Apr 09, 2015 401.14 401.72 398.60 399.23 31,503 +0.21(+0.05%)
Apr 08, 2015 398.10 400.35 396.98 399.02 61,679 +2.58(+0.65%)
Apr 07, 2015 397.24 397.60 393.59 396.44 44,741 -0.49(-0.12%)
Apr 06, 2015 395.44 398.32 391.60 396.93 68,353 +2.30(+0.58%)
Apr 02, 2015 396.09 394.63 394.63 394.63 44,423 -0.24(-0.06%)
Apr 01, 2015 400.61 400.61 391.02 394.87 48,059 -5.23(-1.31%)
Mar 31, 2015 396.39 400.38 394.82 400.11 66,183 +1.06(+0.26%)
Mar 30, 2015 397.92 401.74 395.85 399.05 47,623 +4.49(+1.14%)
Mar 27, 2015 390.95 395.85 390.95 394.56 39,474 +4.75(+1.22%)
Mar 26, 2015 391.87 393.01 389.22 389.82 27,528 -1.98(-0.50%)
Mar 25, 2015 387.45 392.75 387.45 391.79 77,621 +3.56(+0.92%)
Mar 24, 2015 388.92 390.32 384.98 388.23 56,307 -0.19(-0.05%)
Mar 23, 2015 389.48 390.54 385.63 388.43 36,437 -2.18(-0.56%)
Mar 20, 2015 390.32 391.38 387.34 390.60 70,298 +2.39(+0.62%)
Mar 19, 2015 389.28 389.36 386.68 388.21 18,445 -1.49(-0.38%)
Mar 18, 2015 386.32 391.44 383.29 389.70 47,284 +3.99(+1.04%)
Mar 17, 2015 387.71 391.06 384.54 385.70 30,379 -2.86(-0.73%)
Mar 16, 2015 386.22 391.16 384.37 388.56 42,825 +3.37(+0.88%)
Mar 13, 2015 390.15 390.15 383.03 385.19 37,775 -4.97(-1.27%)
Mar 12, 2015 388.36 392.12 388.36 390.15 22,481 +1.77(+0.45%)
Mar 11, 2015 383.76 389.50 381.98 388.38 42,139 +5.46(+1.43%)
Mar 10, 2015 387.30 387.62 382.62 382.92 26,904 -8.52(-2.18%)
Mar 09, 2015 387.71 391.57 387.54 391.44 25,940 +3.03(+0.78%)
Mar 06, 2015 389.96 391.99 385.36 388.41 21,145 -3.52(-0.90%)
Mar 05, 2015 391.69 392.78 389.50 391.93 27,631 -0.02(-0.00%)
Mar 04, 2015 393.22 394.13 391.02 391.95 17,274 -2.18(-0.55%)
Mar 03, 2015 396.57 396.96 392.80 394.13 22,759 -1.97(-0.50%)
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.