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, 2018 339.10 340.58 331.92 337.34 62,337 -1.76(-0.52%)
May 30, 2018 337.21 345.96 336.57 339.10 89,482 +4.06(+1.21%)
May 29, 2018 329.30 336.22 328.58 335.04 74,249 +4.21(+1.27%)
May 25, 2018 330.83 330.83 330.83 0 -0.63(-0.19%)
May 24, 2018 331.64 333.69 327.85 331.46 46,671 -0.64(-0.19%)
May 23, 2018 332.13 334.45 328.51 332.10 53,210 -1.88(-0.56%)
May 22, 2018 334.05 341.07 332.70 333.98 55,944 +0.74(+0.22%)
May 21, 2018 334.90 339.31 331.45 333.24 75,458 +0.72(+0.22%)
May 18, 2018 326.96 334.06 326.77 332.52 59,427 +5.21(+1.59%)
May 17, 2018 321.41 330.35 320.98 327.32 68,494 +4.98(+1.54%)
May 16, 2018 319.95 323.75 319.86 322.34 37,249 +3.09(+0.97%)
May 15, 2018 320.51 320.51 314.55 319.25 49,998 -2.40(-0.75%)
May 14, 2018 322.20 325.66 319.94 321.65 46,656 -1.14(-0.35%)
May 11, 2018 326.16 327.92 322.79 322.79 41,127 -3.12(-0.96%)
May 10, 2018 323.28 328.92 323.28 325.91 35,747 +2.76(+0.85%)
May 09, 2018 325.91 327.92 322.30 323.16 62,080 -2.32(-0.71%)
May 08, 2018 327.40 333.22 324.35 325.47 45,080 -3.41(-1.04%)
May 07, 2018 322.53 329.81 322.53 328.88 77,285 +7.98(+2.49%)
May 04, 2018 316.55 321.96 315.30 320.90 41,355 +3.63(+1.15%)
May 03, 2018 319.07 320.23 315.69 317.27 57,076 -1.58(-0.50%)
May 02, 2018 327.02 327.04 318.65 318.85 73,766 -9.15(-2.79%)
May 01, 2018 332.21 334.12 322.91 327.99 59,659 -5.19(-1.56%)
Apr 30, 2018 347.27 348.14 333.18 333.18 80,835 -14.26(-4.10%)
Apr 27, 2018 354.03 354.03 347.44 347.44 27,502 -6.06(-1.72%)
Apr 26, 2018 337.97 354.72 337.97 353.50 43,382 +4.34(+1.24%)
Apr 25, 2018 346.09 352.54 342.57 349.17 39,052 +1.61(+0.46%)
Apr 24, 2018 354.84 354.84 346.75 347.56 24,541 -6.47(-1.83%)
Apr 23, 2018 353.02 359.42 353.02 354.03 15,395 +2.11(+0.60%)
Apr 20, 2018 354.20 354.92 350.90 351.92 19,035 -2.07(-0.59%)
Apr 19, 2018 362.40 362.40 353.35 354.00 30,285 -8.65(-2.39%)
Apr 18, 2018 364.95 366.85 361.15 362.65 22,513 -0.38(-0.10%)
Apr 17, 2018 365.03 366.92 362.25 363.03 19,608 +1.69(+0.47%)
Apr 16, 2018 360.72 364.55 357.55 361.34 26,762 +1.21(+0.34%)
Apr 13, 2018 362.99 365.14 358.19 360.13 21,316 -2.00(-0.55%)
Apr 12, 2018 362.16 363.66 360.35 362.13 37,561 +0.26(+0.07%)
Apr 11, 2018 357.42 362.98 357.42 361.87 22,986 +2.27(+0.63%)
Apr 10, 2018 359.36 363.11 353.79 359.60 30,530 +3.85(+1.08%)
Apr 09, 2018 352.19 358.01 349.11 355.74 31,153 +5.66(+1.62%)
Apr 06, 2018 358.85 362.85 343.12 350.08 41,460 -11.39(-3.15%)
Apr 05, 2018 358.71 361.68 355.05 361.47 20,026 +5.07(+1.42%)
Apr 04, 2018 348.31 357.49 348.31 356.40 32,266 +4.92(+1.40%)
Apr 03, 2018 348.97 354.15 346.79 351.48 42,317 +3.33(+0.96%)
Apr 02, 2018 350.33 353.56 347.50 348.15 48,447 -4.46(-1.26%)
Mar 29, 2018 352.61 352.61 352.61 0 +3.48(+1.00%)
Mar 28, 2018 350.50 350.50 347.65 349.13 28,058 -1.24(-0.35%)
Mar 27, 2018 351.89 353.02 348.50 350.37 38,032 +0.11(+0.03%)
Mar 26, 2018 350.47 351.91 347.21 350.26 55,409 +3.77(+1.09%)
Mar 23, 2018 346.95 353.39 344.66 346.49 49,279 -0.46(-0.13%)
Mar 22, 2018 355.59 358.43 346.50 346.95 42,094 -11.49(-3.21%)
Mar 21, 2018 357.63 363.26 356.24 358.45 60,876 +0.46(+0.13%)
Mar 20, 2018 363.98 365.95 355.72 357.99 56,942 -5.50(-1.51%)
Mar 19, 2018 361.97 367.11 359.91 363.49 64,175 +0.50(+0.14%)
Mar 16, 2018 360.89 363.26 357.68 362.99 101,495 +1.33(+0.37%)
Mar 15, 2018 367.76 367.76 360.18 361.67 59,963 -4.64(-1.27%)
Mar 14, 2018 371.25 371.25 363.69 366.31 31,303 -2.68(-0.73%)
Mar 13, 2018 377.89 378.41 366.80 368.99 31,533 -7.20(-1.91%)
Mar 12, 2018 379.84 382.24 375.13 376.19 26,492 -4.55(-1.20%)
Mar 09, 2018 375.13 382.57 375.13 380.75 28,402 +8.40(+2.26%)
Mar 08, 2018 374.49 377.87 370.51 372.35 29,743 -1.77(-0.47%)
Mar 07, 2018 375.93 371.30 374.12 35,834 -2.25(-0.60%)
Mar 06, 2018 371.68 380.33 369.53 376.37 33,405 +5.08(+1.37%)
Mar 05, 2018 363.04 372.97 359.14 371.29 32,738 +7.25(+1.99%)
Mar 02, 2018 359.34 364.35 354.81 364.04 21,299 +3.73(+1.04%)
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.