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, 2019 352.79 354.31 344.72 345.65 70,648 -10.66(-2.99%)
May 30, 2019 357.24 357.96 352.88 356.31 29,887 -0.76(-0.21%)
May 29, 2019 359.28 359.57 355.99 357.06 25,416 -4.30(-1.19%)
May 28, 2019 364.65 366.55 360.24 361.36 44,318 -3.05(-0.84%)
May 24, 2019 364.65 369.78 361.94 364.41 50,495 -0.42(-0.12%)
May 23, 2019 367.84 368.33 361.48 364.83 42,912 -6.14(-1.66%)
May 22, 2019 367.99 372.09 367.71 370.97 27,811 +1.36(+0.37%)
May 21, 2019 369.85 374.62 368.26 369.61 39,720 +1.85(+0.50%)
May 20, 2019 367.98 371.73 364.59 367.76 36,468 -1.89(-0.51%)
May 17, 2019 370.46 373.69 369.15 369.66 30,789 -2.57(-0.69%)
May 16, 2019 372.23 376.80 371.37 372.23 40,739 +0.26(+0.07%)
May 15, 2019 366.00 375.90 366.00 371.97 66,597 +4.39(+1.20%)
May 14, 2019 368.69 372.68 367.20 367.58 64,389 -0.38(-0.10%)
May 13, 2019 372.70 373.06 367.88 367.95 40,479 -8.82(-2.34%)
May 10, 2019 374.11 377.93 368.14 376.78 25,191 +2.95(+0.79%)
May 09, 2019 372.18 377.88 369.69 373.83 34,931 -0.60(-0.16%)
May 08, 2019 370.28 379.56 370.29 374.43 50,096 +0.15(+0.04%)
May 07, 2019 375.53 375.55 369.41 374.27 34,138 -4.79(-1.26%)
May 06, 2019 373.93 380.87 372.41 379.06 73,199 -0.24(-0.06%)
May 03, 2019 375.00 381.19 371.25 379.30 49,935 +6.72(+1.80%)
May 02, 2019 366.90 374.37 366.90 372.59 58,601 +4.63(+1.26%)
May 01, 2019 375.15 375.15 366.62 367.96 60,614 -6.79(-1.81%)
Apr 30, 2019 374.58 377.42 372.81 374.75 37,500 -0.38(-0.10%)
Apr 29, 2019 373.51 376.71 370.82 375.13 49,604 +1.96(+0.53%)
Apr 26, 2019 370.16 376.47 363.90 373.17 40,866 +4.64(+1.26%)
Apr 25, 2019 373.05 377.57 365.83 368.52 61,439 -10.24(-2.70%)
Apr 24, 2019 386.64 388.34 378.09 378.76 78,468 -8.49(-2.19%)
Apr 23, 2019 379.71 388.26 373.41 387.24 167,784 +8.32(+2.19%)
Apr 22, 2019 379.42 380.32 377.95 378.93 29,421 -1.82(-0.48%)
Apr 18, 2019 382.72 385.24 379.09 380.75 31,237 -1.57(-0.41%)
Apr 17, 2019 383.70 385.51 381.38 382.32 33,381 -0.49(-0.13%)
Apr 16, 2019 383.61 385.11 381.90 382.81 30,940 -0.15(-0.04%)
Apr 15, 2019 385.16 386.18 381.46 382.97 29,962 -1.76(-0.46%)
Apr 12, 2019 383.17 386.47 381.66 384.73 29,222 +3.12(+0.82%)
Apr 11, 2019 383.45 388.78 381.03 381.61 43,060 -2.19(-0.57%)
Apr 10, 2019 385.23 385.36 382.11 383.80 52,303 -0.61(-0.16%)
Apr 09, 2019 382.70 388.02 382.46 384.40 65,113 -0.24(-0.06%)
Apr 08, 2019 384.31 386.64 381.64 384.64 27,772 -0.71(-0.18%)
Apr 05, 2019 386.03 389.76 384.15 385.35 40,642 +0.80(+0.21%)
Apr 04, 2019 383.79 386.26 379.38 384.55 32,696 +1.53(+0.40%)
Apr 03, 2019 383.51 383.81 378.23 383.02 75,376 -0.98(-0.26%)
Apr 02, 2019 384.32 384.58 378.32 384.00 43,815 +0.22(+0.06%)
Apr 01, 2019 389.26 391.31 381.48 383.79 66,213 -3.45(-0.89%)
Mar 29, 2019 390.89 392.73 384.86 387.24 111,515 -1.54(-0.40%)
Mar 28, 2019 386.30 390.71 383.65 388.78 38,296 +3.02(+0.78%)
Mar 27, 2019 387.94 389.71 383.83 385.76 38,856 -2.44(-0.63%)
Mar 26, 2019 387.93 392.33 385.04 388.20 34,888 +1.95(+0.50%)
Mar 25, 2019 381.07 389.59 380.78 386.25 40,067 +3.71(+0.97%)
Mar 22, 2019 388.88 388.88 382.19 382.55 25,751 -7.76(-1.99%)
Mar 21, 2019 382.89 391.82 382.89 390.31 40,750 +5.13(+1.33%)
Mar 20, 2019 385.17 391.21 381.46 385.18 44,814 -1.26(-0.33%)
Mar 19, 2019 394.78 395.60 384.42 386.44 55,964 -7.42(-1.88%)
Mar 18, 2019 388.90 396.51 386.61 393.86 73,610 +4.96(+1.27%)
Mar 15, 2019 387.92 389.88 384.10 388.90 221,462 +0.80(+0.21%)
Mar 14, 2019 389.86 389.86 382.39 388.10 73,585 -1.50(-0.39%)
Mar 13, 2019 390.73 393.19 385.59 389.60 90,952 -0.07(-0.02%)
Mar 12, 2019 400.58 400.58 388.35 389.67 50,581 -10.70(-2.67%)
Mar 11, 2019 395.94 400.94 389.64 400.38 62,069 +4.98(+1.26%)
Mar 08, 2019 393.85 396.71 391.69 395.39 46,313 -0.40(-0.10%)
Mar 07, 2019 397.64 399.57 392.37 395.79 34,221 -1.20(-0.30%)
Mar 06, 2019 399.89 401.64 395.04 396.99 37,362 -3.02(-0.75%)
Mar 05, 2019 399.25 402.57 397.45 400.01 48,671 +1.75(+0.44%)
Mar 04, 2019 393.27 398.41 393.27 398.26 48,348 +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.