Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 31.18 32.13 30.67 31.10 256,798 -0.06(-0.18%)
Feb 27, 2007 31.93 32.73 30.82 31.16 296,870 -1.98(-5.99%)
Feb 26, 2007 33.61 33.81 32.79 33.14 166,778 -0.35(-1.06%)
Feb 23, 2007 33.87 34.08 33.17 33.49 135,172 -0.55(-1.62%)
Feb 22, 2007 34.41 34.41 33.52 34.05 220,818 -0.40(-1.15%)
Feb 21, 2007 34.32 34.72 34.31 34.44 229,284 -0.09(-0.27%)
Feb 20, 2007 34.68 34.76 34.11 34.54 234,364 -0.16(-0.47%)
Feb 16, 2007 34.72 34.81 34.29 34.70 118,099 -0.01(-0.02%)
Feb 15, 2007 34.58 35.20 34.52 34.71 244,664 -0.05(-0.14%)
Feb 14, 2007 34.82 35.45 34.63 34.76 207,837 -0.10(-0.28%)
Feb 13, 2007 35.29 35.31 34.55 34.86 264,135 -0.46(-1.30%)
Feb 12, 2007 34.50 35.45 34.32 35.32 418,779 +0.87(+2.53%)
Feb 09, 2007 34.79 35.01 33.74 34.44 420,896 -0.30(-0.88%)
Feb 08, 2007 35.28 35.54 34.32 34.75 607,286 -0.25(-0.71%)
Feb 07, 2007 33.54 35.12 33.00 35.00 598,962 +1.45(+4.33%)
Feb 06, 2007 32.64 33.66 32.53 33.54 611,661 +1.01(+3.12%)
Feb 05, 2007 39.65 39.65 32.27 32.53 1,501,567 -7.30(-18.33%)
Feb 02, 2007 40.18 40.18 39.30 39.83 130,939 -0.43(-1.06%)
Feb 01, 2007 39.83 40.49 39.55 40.26 190,200 +0.78(+1.97%)
Jan 31, 2007 38.64 39.96 38.63 39.48 161,275 +0.71(+1.83%)
Jan 30, 2007 39.04 39.65 38.50 38.77 147,306 -0.13(-0.35%)
Jan 29, 2007 38.31 39.39 38.31 38.90 170,728 +0.60(+1.57%)
Jan 26, 2007 38.09 38.50 37.84 38.30 144,061 +0.18(+0.46%)
Jan 25, 2007 39.38 39.38 37.53 38.12 234,364 -1.30(-3.29%)
Jan 24, 2007 39.49 39.69 38.72 39.42 204,592 -0.03(-0.07%)
Jan 23, 2007 38.03 39.65 37.78 39.45 180,323 +1.23(+3.21%)
Jan 22, 2007 38.77 39.33 38.07 38.22 196,832 -0.49(-1.26%)
Jan 19, 2007 39.36 39.36 37.99 38.71 217,714 -0.91(-2.31%)
Jan 18, 2007 40.62 40.74 39.09 39.62 196,549 -1.00(-2.46%)
Jan 17, 2007 40.41 41.02 40.40 40.62 125,436 +0.04(+0.09%)
Jan 16, 2007 41.68 42.11 40.38 40.59 203,604 -0.89(-2.15%)
Jan 12, 2007 40.71 41.60 40.71 41.48 133,620 +0.61(+1.49%)
Jan 11, 2007 39.33 41.11 39.33 40.87 171,716 +1.54(+3.91%)
Jan 10, 2007 39.67 39.72 38.92 39.33 136,159 -0.72(-1.79%)
Jan 09, 2007 39.33 40.09 38.95 40.05 194,997 +0.63(+1.60%)
Jan 08, 2007 39.50 40.00 39.30 39.42 147,729 -0.42(-1.05%)
Jan 05, 2007 40.02 40.79 39.38 39.84 217,432 -1.01(-2.46%)
Jan 04, 2007 40.47 40.96 39.93 40.84 189,777 +0.20(+0.49%)
Jan 03, 2007 42.03 42.78 40.01 40.65 357,966 -1.20(-2.88%)
Dec 29, 2006 42.08 42.77 41.60 41.85 251,578 -0.33(-0.79%)
Dec 28, 2006 42.01 42.75 41.36 42.18 381,811 +0.59(+1.41%)
Dec 27, 2006 41.47 41.64 40.40 41.60 267,240 +0.13(+0.31%)
Dec 26, 2006 40.84 41.74 40.77 41.47 117,252 +0.52(+1.26%)
Dec 22, 2006 40.86 41.70 40.54 40.95 148,999 -0.06(-0.14%)
Dec 21, 2006 40.67 41.87 40.67 41.01 298,846 +0.47(+1.17%)
Dec 20, 2006 40.84 41.59 40.45 40.53 144,907 -0.33(-0.82%)
Dec 19, 2006 40.04 41.38 39.64 40.87 274,859 -0.22(-0.53%)
Dec 18, 2006 42.52 42.62 40.61 41.08 296,447 -1.09(-2.59%)
Dec 15, 2006 41.89 42.65 41.43 42.18 445,023 +0.28(+0.68%)
Dec 14, 2006 42.25 43.47 41.74 41.89 392,676 -0.36(-0.86%)
Dec 13, 2006 42.35 42.59 41.86 42.25 231,542 -0.13(-0.32%)
Dec 12, 2006 43.35 43.57 41.82 42.39 231,118 -0.89(-2.06%)
Dec 11, 2006 44.06 44.12 43.14 43.28 175,102 -0.68(-1.55%)
Dec 08, 2006 43.28 44.16 42.92 43.96 204,592 +0.54(+1.24%)
Dec 07, 2006 44.05 44.25 43.23 43.42 207,837 -0.56(-1.27%)
Dec 06, 2006 43.76 44.50 43.48 43.98 178,912 +0.05(+0.11%)
Dec 05, 2006 44.10 44.89 43.66 43.93 177,783 -0.11(-0.24%)
Dec 04, 2006 42.57 44.19 42.57 44.04 233,376 +1.29(+3.02%)
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.