Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newmarket Corp (NY: NEU )

523.68 +0.31 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2020 398.99 399.68 384.28 396.53 59,172 -0.75(-0.19%)
May 28, 2020 410.31 416.88 395.99 397.28 45,731 -12.78(-3.12%)
May 27, 2020 392.54 413.24 392.54 410.06 63,354 +17.79(+4.54%)
May 26, 2020 402.88 405.23 381.29 392.27 65,472 -2.82(-0.71%)
May 22, 2020 389.79 396.44 385.87 395.08 43,774 +6.84(+1.76%)
May 21, 2020 388.52 390.42 385.77 388.25 61,709 -0.09(-0.02%)
May 20, 2020 383.35 394.12 383.35 388.34 47,970 +10.10(+2.67%)
May 19, 2020 385.48 387.79 378.24 378.24 37,047 -7.37(-1.91%)
May 18, 2020 389.95 395.05 383.56 385.61 79,790 +3.25(+0.85%)
May 15, 2020 378.30 385.90 375.35 382.36 60,162 +3.73(+0.98%)
May 14, 2020 377.35 379.76 371.02 378.64 50,278 -2.25(-0.59%)
May 13, 2020 380.56 388.60 377.50 380.89 35,395 -3.58(-0.93%)
May 12, 2020 392.75 393.33 383.41 384.47 65,106 -7.50(-1.91%)
May 11, 2020 383.87 393.96 383.87 391.98 67,853 +4.11(+1.06%)
May 08, 2020 378.55 392.09 377.64 387.87 38,385 +10.07(+2.67%)
May 07, 2020 386.77 388.33 374.66 377.79 49,915 -2.48(-0.65%)
May 06, 2020 382.06 386.67 376.45 380.27 36,140 +0.34(+0.09%)
May 05, 2020 380.77 385.90 376.39 379.94 47,410 +3.09(+0.82%)
May 04, 2020 369.50 377.30 367.23 376.85 44,210 +3.60(+0.96%)
May 01, 2020 369.60 373.25 363.71 373.25 41,025 -0.84(-0.22%)
Apr 30, 2020 378.21 382.49 368.63 374.08 57,396 -8.54(-2.23%)
Apr 29, 2020 390.11 395.65 379.74 382.62 51,371 -4.90(-1.26%)
Apr 28, 2020 389.14 396.02 384.14 387.52 61,444 -1.75(-0.45%)
Apr 27, 2020 372.10 390.14 372.10 389.26 52,134 +14.44(+3.85%)
Apr 24, 2020 377.00 379.36 368.41 374.83 43,994 +0.08(+0.02%)
Apr 23, 2020 378.13 381.84 359.23 374.75 71,880 +14.42(+4.00%)
Apr 22, 2020 363.76 366.81 355.24 360.32 46,453 +1.74(+0.48%)
Apr 21, 2020 349.13 360.96 349.13 358.59 51,409 +2.57(+0.72%)
Apr 20, 2020 360.69 362.88 351.59 356.02 40,498 -9.22(-2.52%)
Apr 17, 2020 364.61 367.95 348.38 365.24 61,042 +7.46(+2.08%)
Apr 16, 2020 359.78 364.34 353.03 357.78 73,593 -1.28(-0.36%)
Apr 15, 2020 363.83 371.76 357.02 359.06 55,889 -8.87(-2.41%)
Apr 14, 2020 375.76 378.69 366.40 367.94 47,816 -0.46(-0.13%)
Apr 13, 2020 362.18 371.14 358.14 368.40 35,380 +1.19(+0.32%)
Apr 09, 2020 362.49 371.19 356.69 367.21 53,783 +8.07(+2.25%)
Apr 08, 2020 346.77 362.75 346.77 359.13 40,042 +9.72(+2.78%)
Apr 07, 2020 349.13 360.48 339.70 349.42 78,859 +3.15(+0.91%)
Apr 06, 2020 359.74 360.51 339.63 346.27 54,400 -7.63(-2.16%)
Apr 03, 2020 357.96 361.84 341.50 353.90 69,181 -7.06(-1.95%)
Apr 02, 2020 346.48 361.78 346.48 360.95 46,285 +10.97(+3.14%)
Apr 01, 2020 341.69 353.47 335.35 349.98 88,263 +1.87(+0.54%)
Mar 31, 2020 359.52 363.26 345.09 348.11 143,749 -12.27(-3.41%)
Mar 30, 2020 336.89 363.41 336.89 360.38 101,760 +25.49(+7.61%)
Mar 27, 2020 321.40 345.90 320.40 334.89 87,989 +5.72(+1.74%)
Mar 26, 2020 297.01 329.18 297.01 329.18 133,370 +30.15(+10.08%)
Mar 25, 2020 309.22 309.22 276.99 299.03 312,052 -12.61(-4.05%)
Mar 24, 2020 324.31 324.31 294.29 311.64 141,948 -0.05(-0.02%)
Mar 23, 2020 336.46 339.29 311.69 311.69 115,736 -26.65(-7.88%)
Mar 20, 2020 354.59 364.46 330.88 338.34 119,995 -16.09(-4.54%)
Mar 19, 2020 371.55 371.55 352.81 354.43 69,705 -19.07(-5.10%)
Mar 18, 2020 352.99 375.85 352.99 373.50 140,103 +6.54(+1.78%)
Mar 17, 2020 343.70 372.87 338.91 366.96 89,528 +28.52(+8.43%)
Mar 16, 2020 322.61 347.57 319.27 338.44 89,946 +0.75(+0.22%)
Mar 13, 2020 342.83 348.66 318.90 337.69 98,218 +8.56(+2.60%)
Mar 12, 2020 339.79 343.93 327.80 329.12 76,763 -30.14(-8.39%)
Mar 11, 2020 369.51 369.51 356.70 359.27 43,980 -18.76(-4.96%)
Mar 10, 2020 370.43 379.05 364.31 378.02 89,326 +11.47(+3.13%)
Mar 09, 2020 357.75 369.01 352.16 366.56 89,219 -10.27(-2.73%)
Mar 06, 2020 360.46 377.79 359.66 376.83 89,999 +8.88(+2.41%)
Mar 05, 2020 372.44 375.00 365.91 367.95 43,867 -10.37(-2.74%)
Mar 04, 2020 366.36 379.01 365.21 378.32 55,422 +15.76(+4.35%)
Mar 03, 2020 361.31 376.23 360.47 362.56 58,795 +0.83(+0.23%)
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.