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

Newmarket Corp (NY: NEU )

553.38 -3.91 (-0.70%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 27, 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 (%)
Aug 31, 2011 134.33 136.75 131.24 133.65 144,994 +0.02(+0.01%)
Aug 30, 2011 133.11 135.33 131.56 133.64 97,572 -0.37(-0.28%)
Aug 29, 2011 130.48 134.03 129.05 134.01 57,204 +5.34(+4.15%)
Aug 26, 2011 123.56 129.32 122.15 128.67 119,146 +3.93(+3.15%)
Aug 25, 2011 125.76 126.89 124.58 124.74 154,206 -0.03(-0.03%)
Aug 24, 2011 121.94 125.22 120.99 124.77 137,512 +2.90(+2.38%)
Aug 23, 2011 115.58 121.89 115.58 121.87 171,776 +6.04(+5.22%)
Aug 22, 2011 118.69 119.46 114.16 115.83 131,530 +0.67(+0.58%)
Aug 19, 2011 113.41 119.56 112.02 115.16 196,030 -0.67(-0.58%)
Aug 18, 2011 118.05 118.57 114.08 115.83 199,145 -5.88(-4.83%)
Aug 17, 2011 124.67 125.85 120.88 121.71 128,772 -2.38(-1.92%)
Aug 16, 2011 124.57 126.25 123.18 124.10 107,289 -2.22(-1.76%)
Aug 15, 2011 125.21 127.81 124.31 126.32 74,607 +2.77(+2.25%)
Aug 12, 2011 124.58 125.56 122.36 123.55 57,918 +0.28(+0.23%)
Aug 11, 2011 115.51 124.82 114.75 123.27 166,394 +9.33(+8.19%)
Aug 10, 2011 115.17 119.47 113.65 113.93 199,182 -5.16(-4.33%)
Aug 09, 2011 114.18 119.34 109.58 119.09 279,927 +11.48(+10.67%)
Aug 08, 2011 114.18 118.81 107.61 107.61 269,655 -11.15(-9.39%)
Aug 05, 2011 121.29 122.56 115.35 118.76 249,897 -0.37(-0.31%)
Aug 04, 2011 127.53 131.91 118.65 119.13 315,593 -6.01(-4.80%)
Aug 03, 2011 125.48 129.84 121.27 125.14 123,255 -0.19(-0.15%)
Aug 02, 2011 128.95 130.13 125.29 125.33 89,997 -4.50(-3.46%)
Aug 01, 2011 131.45 132.79 128.61 129.83 125,048 -0.91(-0.69%)
Jul 29, 2011 127.76 131.93 126.73 130.74 70,547 +0.93(+0.72%)
Jul 28, 2011 131.15 132.75 129.60 129.80 51,742 -1.65(-1.26%)
Jul 27, 2011 134.20 134.86 130.89 131.45 155,275 -3.24(-2.41%)
Jul 26, 2011 136.45 137.92 134.12 134.70 82,103 -1.67(-1.22%)
Jul 25, 2011 134.31 139.43 134.29 136.36 73,430 +0.06(+0.05%)
Jul 22, 2011 136.35 136.98 135.82 136.30 46,191 -1.65(-1.20%)
Jul 21, 2011 134.13 138.90 134.13 137.95 93,852 +4.28(+3.20%)
Jul 20, 2011 132.19 134.65 131.82 133.67 92,289 -1.71(-1.27%)
Jul 19, 2011 136.87 137.66 134.94 135.38 102,392 +0.13(+0.09%)
Jul 18, 2011 136.31 136.75 134.09 135.25 70,466 -1.42(-1.04%)
Jul 15, 2011 137.58 138.83 134.33 136.67 102,112 -0.51(-0.37%)
Jul 14, 2011 138.79 139.77 134.82 137.18 77,831 -0.83(-0.60%)
Jul 13, 2011 139.33 140.84 137.16 138.01 56,959 -0.05(-0.03%)
Jul 12, 2011 139.20 140.00 137.34 138.06 69,323 -1.61(-1.15%)
Jul 11, 2011 140.39 140.91 139.06 139.67 86,651 -2.34(-1.65%)
Jul 08, 2011 138.86 142.99 138.86 142.01 66,657 +0.05(+0.03%)
Jul 07, 2011 142.21 143.78 140.73 141.96 61,708 +1.70(+1.21%)
Jul 06, 2011 137.57 140.26 136.18 140.26 62,741 +1.79(+1.29%)
Jul 05, 2011 138.99 139.73 136.27 138.47 92,030 -0.74(-0.53%)
Jul 01, 2011 136.49 141.19 136.12 139.21 96,154 +3.14(+2.31%)
Jun 30, 2011 134.48 137.03 134.02 136.07 82,557 +2.03(+1.51%)
Jun 29, 2011 135.06 135.60 133.08 134.04 31,357 -0.02(-0.02%)
Jun 28, 2011 132.80 134.32 131.00 134.07 58,203 +2.34(+1.78%)
Jun 27, 2011 130.40 133.60 128.40 131.72 105,429 +0.95(+0.73%)
Jun 24, 2011 132.02 133.04 130.53 130.78 186,346 -0.99(-0.75%)
Jun 23, 2011 126.81 132.12 125.46 131.76 99,796 +2.71(+2.10%)
Jun 22, 2011 127.88 131.02 127.88 129.05 86,733 +0.09(+0.07%)
Jun 21, 2011 126.95 129.32 125.95 128.96 89,469 +2.81(+2.22%)
Jun 20, 2011 126.44 127.22 125.63 126.15 101,415 +2.73(+2.21%)
Jun 17, 2011 124.62 125.51 122.90 123.43 188,499 +0.15(+0.12%)
Jun 16, 2011 123.36 124.72 120.38 123.28 89,044 +0.18(+0.15%)
Jun 15, 2011 125.62 127.59 122.88 123.09 96,701 -3.68(-2.91%)
Jun 14, 2011 125.04 129.42 125.00 126.77 106,393 +3.43(+2.78%)
Jun 13, 2011 125.53 125.94 122.92 123.35 108,590 -1.92(-1.53%)
Jun 10, 2011 125.71 126.89 124.35 125.27 96,633 -1.30(-1.02%)
Jun 09, 2011 125.07 128.03 124.13 126.56 87,082 +1.69(+1.36%)
Jun 08, 2011 124.08 127.22 124.08 124.87 121,515 -1.89(-1.49%)
Jun 07, 2011 129.20 129.20 126.47 126.76 95,817 -1.06(-0.83%)
Jun 06, 2011 128.64 131.22 127.82 127.82 81,599 -1.35(-1.05%)
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.