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 (%)
Feb 28, 2003 5.890 6.350 5.882 6.350 41,482 +0.46(+7.82%)
Feb 27, 2003 5.592 5.897 5.592 5.890 9,171 +0.23(+4.00%)
Feb 26, 2003 5.741 5.826 5.457 5.663 21,446 -0.14(-2.44%)
Feb 25, 2003 5.975 5.982 5.656 5.804 19,471 -0.16(-2.73%)
Feb 24, 2003 5.847 6.024 5.741 5.967 25,115 +0.01(+0.12%)
Feb 21, 2003 5.882 6.024 5.705 5.960 32,734 +0.08(+1.33%)
Feb 20, 2003 5.840 5.918 5.797 5.882 17,355 +0.11(+1.84%)
Feb 19, 2003 5.769 6.003 5.691 5.776 28,501 +0.00(+0.00%)
Feb 18, 2003 5.634 5.776 5.634 5.776 8,606 +0.07(+1.24%)
Feb 14, 2003 5.847 5.946 5.705 5.705 42,893 -0.14(-2.42%)
Feb 13, 2003 5.599 5.882 5.564 5.847 35,980 +0.18(+3.12%)
Feb 12, 2003 5.620 5.670 5.571 5.670 22,857 +0.10(+1.78%)
Feb 11, 2003 5.457 5.571 5.457 5.571 57,709 +0.04(+0.77%)
Feb 10, 2003 5.528 5.663 5.386 5.528 23,422 -0.07(-1.27%)
Feb 07, 2003 5.620 5.762 5.514 5.599 17,355 -0.01(-0.13%)
Feb 06, 2003 5.670 5.670 5.464 5.606 33,722 -0.13(-2.22%)
Feb 05, 2003 5.032 5.741 5.032 5.734 48,396 +0.67(+13.15%)
Feb 04, 2003 4.890 5.103 4.883 5.067 17,072 +0.11(+2.14%)
Feb 03, 2003 4.933 5.074 4.919 4.961 7,901 +0.05(+1.01%)
Jan 31, 2003 4.685 4.911 4.607 4.911 31,888 +0.22(+4.68%)
Jan 30, 2003 4.734 4.748 4.642 4.692 13,263 -0.06(-1.19%)
Jan 29, 2003 4.968 4.968 4.748 4.748 19,894 -0.25(-4.96%)
Jan 28, 2003 5.074 5.096 4.890 4.997 11,005 -0.05(-0.98%)
Jan 27, 2003 5.103 5.167 5.046 5.046 14,956 -0.12(-2.33%)
Jan 24, 2003 5.138 5.167 5.053 5.167 11,570 +0.06(+1.11%)
Jan 23, 2003 5.230 5.230 5.089 5.110 16,226 -0.19(-3.61%)
Jan 22, 2003 5.457 5.478 5.301 5.301 26,949 -0.16(-2.98%)
Jan 21, 2003 5.351 5.471 5.245 5.464 18,201 +0.22(+4.19%)
Jan 17, 2003 5.174 5.245 5.174 5.245 9,453 +0.04(+0.68%)
Jan 16, 2003 5.060 5.209 5.060 5.209 22,152 +0.08(+1.52%)
Jan 15, 2003 5.514 5.514 4.982 5.131 59,120 -0.44(-7.89%)
Jan 14, 2003 5.719 5.719 5.528 5.571 71,254 -0.18(-3.20%)
Jan 13, 2003 5.854 5.911 5.719 5.755 39,930 -0.13(-2.17%)
Jan 10, 2003 6.173 6.173 5.847 5.882 45,151 -0.22(-3.60%)
Jan 09, 2003 6.095 6.201 6.060 6.102 47,832 -0.01(-0.12%)
Jan 08, 2003 5.890 6.166 5.890 6.109 69,984 +0.19(+3.23%)
Jan 07, 2003 5.670 6.053 5.670 5.918 54,463 +0.18(+3.09%)
Jan 06, 2003 5.280 5.741 5.280 5.741 32,170 +0.52(+10.05%)
Jan 03, 2003 4.940 5.500 4.940 5.216 36,403 +0.30(+6.20%)
Jan 02, 2003 4.607 4.947 4.585 4.911 55,310 +0.31(+6.78%)
Dec 31, 2002 4.380 4.600 4.330 4.600 23,422 +0.24(+5.53%)
Dec 30, 2002 4.181 4.359 4.181 4.359 20,035 +0.18(+4.24%)
Dec 27, 2002 4.181 4.210 4.111 4.181 10,159 -0.04(-0.84%)
Dec 26, 2002 4.111 4.288 4.104 4.217 28,784 +0.14(+3.48%)
Dec 24, 2002 4.075 4.089 4.075 4.075 7,054 +0.00(+0.00%)
Dec 23, 2002 4.082 4.111 4.075 4.075 11,428 -0.02(-0.52%)
Dec 20, 2002 4.146 4.146 4.082 4.096 12,416 +0.03(+0.70%)
Dec 19, 2002 4.054 4.146 4.047 4.068 14,250 +0.01(+0.17%)
Dec 18, 2002 4.217 4.217 4.061 4.061 13,968 -0.14(-3.37%)
Dec 17, 2002 4.231 4.288 4.196 4.203 51,500 -0.03(-0.67%)
Dec 16, 2002 4.111 4.238 4.111 4.231 7,337 +0.09(+2.05%)
Dec 13, 2002 4.125 4.181 4.125 4.146 8,042 +0.04(+0.86%)
Dec 12, 2002 4.196 4.196 4.075 4.111 34,286 -0.13(-3.01%)
Dec 11, 2002 4.181 4.252 4.125 4.238 12,134 -0.01(-0.33%)
Dec 10, 2002 4.217 4.252 4.118 4.252 33,440 +0.14(+3.45%)
Dec 09, 2002 4.160 4.231 4.111 4.111 14,109 -0.07(-1.69%)
Dec 06, 2002 4.111 4.181 4.018 4.181 8,465 +0.09(+2.08%)
Dec 05, 2002 4.075 4.096 4.018 4.096 53,194 -0.01(-0.34%)
Dec 04, 2002 4.118 4.146 4.111 4.111 6,208 -0.04(-1.02%)
Dec 03, 2002 4.075 4.181 4.068 4.153 13,404 +0.08(+1.91%)
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.