Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 352.85 354.38 344.78 345.71 70,636 -10.66(-2.99%)
May 30, 2019 357.31 358.02 352.94 356.37 29,882 -0.76(-0.21%)
May 29, 2019 359.34 359.64 356.05 357.13 25,412 -4.30(-1.19%)
May 28, 2019 364.71 366.61 360.30 361.42 44,310 -3.05(-0.84%)
May 24, 2019 364.71 369.85 362.00 364.47 50,486 -0.42(-0.12%)
May 23, 2019 367.90 368.39 361.54 364.89 42,904 -6.15(-1.66%)
May 22, 2019 368.05 372.15 367.77 371.04 27,806 +1.36(+0.37%)
May 21, 2019 369.91 374.69 368.33 369.68 39,713 +1.85(+0.50%)
May 20, 2019 368.04 371.79 364.66 367.83 36,462 -1.89(-0.51%)
May 17, 2019 370.53 373.76 369.21 369.72 30,784 -2.57(-0.69%)
May 16, 2019 372.29 376.87 371.44 372.29 40,732 +0.26(+0.07%)
May 15, 2019 366.06 375.97 366.06 372.04 66,586 +4.40(+1.20%)
May 14, 2019 368.76 372.74 367.26 367.64 64,378 -0.38(-0.10%)
May 13, 2019 372.77 373.12 367.94 368.01 40,472 -8.83(-2.34%)
May 10, 2019 374.17 377.99 368.21 376.84 25,187 +2.95(+0.79%)
May 09, 2019 372.24 377.94 369.75 373.89 34,925 -0.60(-0.16%)
May 08, 2019 370.35 379.63 370.35 374.49 50,088 +0.15(+0.04%)
May 07, 2019 375.59 375.62 369.47 374.34 34,132 -4.79(-1.26%)
May 06, 2019 373.99 380.93 372.47 379.13 73,186 -0.24(-0.06%)
May 03, 2019 375.06 381.25 371.31 379.37 49,926 +6.72(+1.80%)
May 02, 2019 366.96 374.44 366.96 372.65 58,591 +4.63(+1.26%)
May 01, 2019 375.22 375.22 366.68 368.02 60,604 -6.79(-1.81%)
Apr 30, 2019 374.64 377.48 372.88 374.81 37,494 -0.38(-0.10%)
Apr 29, 2019 373.57 376.77 370.88 375.20 49,595 +1.97(+0.53%)
Apr 26, 2019 370.22 376.54 363.96 373.23 40,859 +4.65(+1.26%)
Apr 25, 2019 373.12 377.64 365.90 368.59 61,429 -10.24(-2.70%)
Apr 24, 2019 386.71 388.41 378.15 378.82 78,454 -8.49(-2.19%)
Apr 23, 2019 379.78 388.33 373.47 387.31 167,755 +8.32(+2.19%)
Apr 22, 2019 379.49 380.39 378.02 378.99 29,416 -1.82(-0.48%)
Apr 18, 2019 382.78 385.31 379.15 380.82 31,232 -1.57(-0.41%)
Apr 17, 2019 383.76 385.58 381.44 382.39 33,376 -0.49(-0.13%)
Apr 16, 2019 383.68 385.18 381.96 382.88 30,935 -0.15(-0.04%)
Apr 15, 2019 385.23 386.24 381.52 383.03 29,957 -1.76(-0.46%)
Apr 12, 2019 383.24 386.53 381.73 384.79 29,217 +3.12(+0.82%)
Apr 11, 2019 383.51 388.84 381.10 381.67 43,053 -2.19(-0.57%)
Apr 10, 2019 385.29 385.43 382.18 383.86 52,294 -0.61(-0.16%)
Apr 09, 2019 382.76 388.09 382.52 384.47 65,101 -0.24(-0.06%)
Apr 08, 2019 384.37 386.70 381.70 384.71 27,767 -0.71(-0.18%)
Apr 05, 2019 386.10 389.83 384.22 385.42 40,635 +0.80(+0.21%)
Apr 04, 2019 383.85 386.33 379.44 384.61 32,690 +1.53(+0.40%)
Apr 03, 2019 383.58 383.87 378.30 383.09 75,363 -0.98(-0.26%)
Apr 02, 2019 384.39 384.65 378.39 384.07 43,808 +0.21(+0.06%)
Apr 01, 2019 389.33 391.38 381.55 383.85 66,202 -3.45(-0.89%)
Mar 29, 2019 390.96 392.80 384.93 387.30 111,495 -1.54(-0.40%)
Mar 28, 2019 386.36 390.78 383.72 388.85 38,290 +3.02(+0.78%)
Mar 27, 2019 388.01 389.78 383.89 385.83 38,850 -2.44(-0.63%)
Mar 26, 2019 388.00 392.39 385.10 388.27 34,882 +1.95(+0.50%)
Mar 25, 2019 381.14 389.66 380.84 386.32 40,060 +3.71(+0.97%)
Mar 22, 2019 388.95 388.95 382.25 382.61 25,747 -7.76(-1.99%)
Mar 21, 2019 382.96 391.88 382.96 390.38 40,743 +5.13(+1.33%)
Mar 20, 2019 385.24 391.28 381.53 385.25 44,806 -1.26(-0.33%)
Mar 19, 2019 394.85 395.66 384.49 386.51 55,955 -7.42(-1.88%)
Mar 18, 2019 388.96 396.57 386.68 393.93 73,597 +4.96(+1.27%)
Mar 15, 2019 387.99 389.95 384.17 388.97 221,424 +0.80(+0.21%)
Mar 14, 2019 389.93 389.93 382.46 388.17 73,572 -1.50(-0.39%)
Mar 13, 2019 390.80 393.25 385.66 389.67 90,936 -0.07(-0.02%)
Mar 12, 2019 400.65 400.65 388.42 389.74 50,572 -10.70(-2.67%)
Mar 11, 2019 396.01 401.01 389.71 400.44 62,058 +4.98(+1.26%)
Mar 08, 2019 393.92 396.78 391.76 395.46 46,305 -0.40(-0.10%)
Mar 07, 2019 397.71 399.64 392.44 395.86 34,215 -1.20(-0.30%)
Mar 06, 2019 399.96 401.71 395.11 397.06 37,355 -3.02(-0.75%)
Mar 05, 2019 399.31 402.64 397.52 400.08 48,662 +1.75(+0.44%)
Mar 04, 2019 393.33 398.48 393.33 398.33 48,340 +4.12(+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.