Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 13.61 13.67 13.46 13.48 51,491 -0.19(-1.40%)
Feb 25, 2005 13.18 13.67 13.18 13.67 40,206 +0.50(+3.77%)
Feb 24, 2005 13.01 13.33 12.99 13.17 118,360 +0.12(+0.92%)
Feb 23, 2005 12.97 13.07 12.96 13.05 69,267 +0.04(+0.33%)
Feb 22, 2005 13.26 13.29 12.87 13.01 134,302 -0.33(-2.44%)
Feb 18, 2005 12.93 13.40 12.92 13.33 66,304 +0.43(+3.29%)
Feb 17, 2005 13.24 13.24 12.77 12.91 87,183 -0.34(-2.57%)
Feb 16, 2005 13.33 13.33 13.12 13.25 70,960 -0.08(-0.59%)
Feb 15, 2005 13.33 13.40 13.22 13.33 98,187 -0.01(-0.11%)
Feb 14, 2005 13.43 13.43 13.33 13.34 64,188 -0.20(-1.47%)
Feb 11, 2005 13.61 13.67 13.32 13.54 68,702 -0.11(-0.78%)
Feb 10, 2005 13.94 13.95 13.54 13.65 98,751 -0.37(-2.63%)
Feb 09, 2005 14.07 14.18 13.84 14.01 63,906 -0.04(-0.25%)
Feb 08, 2005 13.82 14.11 13.75 14.05 38,936 +0.20(+1.43%)
Feb 07, 2005 13.62 13.89 13.57 13.85 66,022 +0.21(+1.51%)
Feb 04, 2005 13.33 13.66 13.13 13.65 107,357 +0.26(+1.96%)
Feb 03, 2005 14.13 14.13 13.36 13.38 118,360 -0.89(-6.26%)
Feb 02, 2005 14.43 14.43 14.00 14.28 110,601 -0.18(-1.27%)
Feb 01, 2005 14.12 14.57 14.12 14.46 88,171 +0.34(+2.41%)
Jan 31, 2005 13.91 14.18 13.91 14.12 104,535 +0.26(+1.89%)
Jan 28, 2005 13.82 13.98 13.68 13.86 78,296 +0.04(+0.26%)
Jan 27, 2005 13.89 13.96 13.70 13.82 81,540 -0.20(-1.42%)
Jan 26, 2005 13.65 14.02 13.58 14.02 51,915 +0.40(+2.97%)
Jan 25, 2005 13.40 13.67 13.36 13.62 66,869 +0.26(+1.96%)
Jan 24, 2005 13.40 13.42 13.18 13.35 68,420 -0.01(-0.05%)
Jan 21, 2005 13.33 13.40 13.23 13.36 48,670 +0.01(+0.11%)
Jan 20, 2005 13.50 13.57 13.26 13.35 43,450 -0.20(-1.47%)
Jan 19, 2005 13.61 13.85 13.54 13.55 72,653 -0.06(-0.47%)
Jan 18, 2005 13.43 13.65 13.36 13.61 59,815 +0.14(+1.05%)
Jan 14, 2005 13.47 13.68 13.47 13.47 39,923 +0.00(+0.00%)
Jan 13, 2005 13.72 13.82 13.36 13.47 40,629 -0.28(-2.06%)
Jan 12, 2005 13.70 13.75 13.60 13.75 55,300 +0.04(+0.26%)
Jan 11, 2005 13.79 13.79 13.62 13.72 73,358 -0.11(-0.77%)
Jan 10, 2005 13.22 13.90 13.20 13.82 64,611 +0.57(+4.28%)
Jan 07, 2005 13.47 13.52 13.22 13.26 56,147 -0.35(-2.55%)
Jan 06, 2005 13.75 13.75 13.54 13.60 57,840 -0.19(-1.39%)
Jan 05, 2005 13.92 13.96 13.68 13.79 74,769 -0.13(-0.92%)
Jan 04, 2005 13.88 14.04 13.77 13.92 96,494 +0.11(+0.82%)
Jan 03, 2005 14.07 14.16 13.77 13.81 76,744 -0.30(-2.11%)
Dec 31, 2004 14.14 14.31 14.04 14.11 52,056 +0.02(+0.15%)
Dec 30, 2004 14.04 14.24 14.00 14.08 29,766 +0.06(+0.40%)
Dec 29, 2004 13.68 14.06 13.68 14.03 40,488 +0.23(+1.64%)
Dec 28, 2004 13.68 13.82 13.65 13.80 63,765 +0.05(+0.36%)
Dec 27, 2004 13.61 14.04 13.61 13.75 46,836 +0.07(+0.52%)
Dec 23, 2004 13.72 13.87 13.65 13.68 45,990 -0.05(-0.36%)
Dec 22, 2004 13.57 13.87 13.57 13.73 62,072 +0.19(+1.41%)
Dec 21, 2004 13.27 13.65 13.27 13.54 83,797 +0.27(+2.03%)
Dec 20, 2004 13.06 13.40 13.04 13.27 125,273 +0.18(+1.35%)
Dec 17, 2004 12.83 13.17 12.83 13.09 68,420 +0.30(+2.33%)
Dec 16, 2004 13.57 13.65 12.76 12.79 323,623 -0.75(-5.55%)
Dec 15, 2004 13.22 13.68 13.20 13.55 121,746 +0.36(+2.74%)
Dec 14, 2004 13.26 13.29 12.94 13.18 107,639 -0.07(-0.53%)
Dec 13, 2004 13.29 13.29 13.04 13.26 58,545 -0.05(-0.37%)
Dec 10, 2004 13.39 13.43 13.24 13.31 42,745 -0.09(-0.63%)
Dec 09, 2004 13.15 13.41 13.11 13.39 60,661 +0.29(+2.22%)
Dec 08, 2004 13.11 13.32 13.04 13.10 71,806 -0.03(-0.22%)
Dec 07, 2004 13.82 13.82 13.11 13.13 86,196 -0.67(-4.88%)
Dec 06, 2004 13.68 13.89 13.62 13.80 113,846 +0.08(+0.57%)
Dec 03, 2004 13.75 13.88 13.49 13.72 60,802 -0.10(-0.72%)
Dec 02, 2004 13.88 13.96 13.75 13.82 94,801 -0.09(-0.61%)
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.