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 31, 2017 403.95 403.95 400.12 401.84 44,820 -1.31(-0.33%)
May 30, 2017 405.64 406.71 402.64 403.15 29,095 -3.45(-0.85%)
May 26, 2017 406.98 407.76 403.98 406.61 23,817 -0.23(-0.06%)
May 25, 2017 407.23 408.39 404.74 406.83 31,617 +1.71(+0.42%)
May 24, 2017 404.39 408.45 403.79 405.12 39,111 +0.98(+0.24%)
May 23, 2017 400.53 406.71 400.26 404.15 44,409 +4.05(+1.01%)
May 22, 2017 397.82 400.95 397.08 400.10 51,740 +2.56(+0.64%)
May 19, 2017 395.65 399.94 395.65 397.54 94,101 +1.80(+0.46%)
May 18, 2017 394.34 398.75 393.77 395.74 66,981 +0.74(+0.19%)
May 17, 2017 398.62 396.61 392.85 395.00 69,346 -3.63(-0.91%)
May 16, 2017 397.99 399.24 394.87 398.62 46,974 +1.44(+0.36%)
May 15, 2017 392.88 399.80 392.65 397.18 86,870 +3.94(+1.00%)
May 12, 2017 393.59 394.68 389.07 393.24 69,734 -1.10(-0.28%)
May 11, 2017 399.75 400.16 392.39 394.34 48,508 -5.23(-1.31%)
May 10, 2017 400.00 400.50 397.18 399.57 27,235 -0.58(-0.14%)
May 09, 2017 398.69 400.94 397.61 400.15 30,112 +0.70(+0.17%)
May 08, 2017 398.95 401.40 396.77 399.45 36,730 -1.10(-0.27%)
May 05, 2017 400.00 403.27 398.33 400.55 39,338 +0.64(+0.16%)
May 04, 2017 399.94 400.78 393.77 399.91 81,954 +0.08(+0.02%)
May 03, 2017 401.54 403.40 399.57 399.83 39,243 -2.66(-0.66%)
May 02, 2017 403.69 404.13 398.88 402.49 41,915 -1.21(-0.30%)
May 01, 2017 406.70 407.47 402.40 403.70 60,249 -2.76(-0.68%)
Apr 28, 2017 409.61 411.64 404.07 406.46 55,265 -2.55(-0.62%)
Apr 27, 2017 401.43 417.83 401.43 409.01 89,934 +8.58(+2.14%)
Apr 26, 2017 399.55 402.63 397.54 400.43 42,256 +0.78(+0.19%)
Apr 25, 2017 398.96 401.97 392.71 399.65 52,896 +2.80(+0.71%)
Apr 24, 2017 396.25 400.20 395.26 396.85 41,519 +3.17(+0.80%)
Apr 21, 2017 391.43 397.14 389.34 393.68 40,478 +1.74(+0.44%)
Apr 20, 2017 391.95 392.66 388.75 391.94 20,224 +2.48(+0.64%)
Apr 19, 2017 391.61 393.17 387.33 389.46 46,421 -1.70(-0.43%)
Apr 18, 2017 386.74 391.32 386.74 391.16 33,285 +1.77(+0.45%)
Apr 17, 2017 385.03 390.12 385.03 389.39 29,608 +5.13(+1.33%)
Apr 13, 2017 388.63 390.18 382.24 384.26 17,986 -2.82(-0.73%)
Apr 12, 2017 391.24 391.24 385.04 387.08 17,933 -4.15(-1.06%)
Apr 11, 2017 386.05 391.65 385.41 391.23 28,079 +4.56(+1.18%)
Apr 10, 2017 390.06 390.50 383.69 386.67 18,235 -3.43(-0.88%)
Apr 07, 2017 385.31 392.46 384.27 390.10 30,975 +4.13(+1.07%)
Apr 06, 2017 385.40 386.45 384.11 385.97 18,007 +0.56(+0.15%)
Apr 05, 2017 386.43 389.01 383.55 385.41 33,250 +0.03(+0.01%)
Apr 04, 2017 390.16 390.65 383.39 385.38 42,488 -4.38(-1.12%)
Apr 03, 2017 391.03 393.08 387.08 389.76 49,671 -1.62(-0.41%)
Mar 31, 2017 390.73 393.53 389.53 391.38 43,881 +0.65(+0.17%)
Mar 30, 2017 388.83 390.85 387.12 390.73 33,513 +2.13(+0.55%)
Mar 29, 2017 388.79 389.28 385.16 388.60 42,754 +0.57(+0.15%)
Mar 28, 2017 386.86 391.02 384.18 388.03 38,636 +0.55(+0.14%)
Mar 27, 2017 381.00 388.19 378.64 387.47 39,712 +3.49(+0.91%)
Mar 24, 2017 387.72 389.09 382.72 383.99 31,724 -3.52(-0.91%)
Mar 23, 2017 388.58 390.93 386.51 387.51 52,246 -0.13(-0.03%)
Mar 22, 2017 387.14 387.81 385.04 387.64 45,311 +0.73(+0.19%)
Mar 21, 2017 392.64 392.64 386.13 386.90 49,187 -3.86(-0.99%)
Mar 20, 2017 384.43 392.06 381.32 390.76 50,455 -0.73(-0.19%)
Mar 17, 2017 389.02 392.63 389.02 391.49 205,620 +3.17(+0.82%)
Mar 16, 2017 388.58 391.10 386.61 388.32 47,026 -0.17(-0.04%)
Mar 15, 2017 385.26 391.56 383.25 388.49 51,494 +3.73(+0.97%)
Mar 14, 2017 382.64 385.48 380.69 384.76 45,989 +0.95(+0.25%)
Mar 13, 2017 376.94 384.74 375.04 383.81 58,316 +6.81(+1.81%)
Mar 10, 2017 375.17 377.64 371.84 377.00 36,379 +2.74(+0.73%)
Mar 09, 2017 374.00 378.18 372.93 374.25 39,904 -0.41(-0.11%)
Mar 08, 2017 373.16 377.76 373.09 374.67 31,537 +2.62(+0.70%)
Mar 07, 2017 375.79 376.32 371.28 372.05 35,186 -3.73(-0.99%)
Mar 06, 2017 374.50 378.34 371.68 375.79 29,165 -0.07(-0.02%)
Mar 03, 2017 375.85 376.68 373.67 375.86 21,842 -0.04(-0.01%)
Mar 02, 2017 377.75 379.52 374.76 375.90 27,211 -3.55(-0.94%)
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.