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 26, 2010 63.28 63.59 62.43 63.12 111,925 -0.31(-0.49%)
Feb 25, 2010 63.40 63.62 62.39 63.43 104,813 -1.05(-1.63%)
Feb 24, 2010 63.86 65.21 63.31 64.48 118,425 +0.91(+1.43%)
Feb 23, 2010 65.57 65.86 63.56 63.58 159,674 -1.79(-2.74%)
Feb 22, 2010 64.61 65.79 64.42 65.37 196,565 +1.12(+1.74%)
Feb 19, 2010 62.90 64.86 62.90 64.25 151,057 +0.91(+1.44%)
Feb 18, 2010 63.12 63.46 62.82 63.34 105,370 -0.02(-0.03%)
Feb 17, 2010 62.89 64.14 61.75 63.36 244,902 +0.84(+1.34%)
Feb 16, 2010 62.10 62.55 61.56 62.52 140,818 +0.85(+1.38%)
Feb 12, 2010 59.48 61.67 61.67 61.67 227,552 +1.22(+2.02%)
Feb 11, 2010 59.81 60.85 59.08 60.45 199,122 +0.66(+1.10%)
Feb 10, 2010 59.11 60.29 58.82 59.79 254,026 +0.69(+1.16%)
Feb 09, 2010 58.52 59.69 58.39 59.10 349,226 +1.02(+1.76%)
Feb 08, 2010 59.97 60.56 57.98 58.08 228,400 -1.96(-3.27%)
Feb 05, 2010 62.16 62.16 58.03 60.05 385,923 -1.68(-2.72%)
Feb 04, 2010 63.41 64.26 61.53 61.73 440,555 -2.27(-3.54%)
Feb 03, 2010 63.54 64.26 62.09 63.99 494,966 +1.41(+2.25%)
Feb 02, 2010 63.12 63.62 61.06 62.58 387,469 +0.77(+1.25%)
Feb 01, 2010 63.76 63.76 60.63 61.81 585,363 -2.14(-3.35%)
Jan 29, 2010 70.85 72.83 63.92 63.95 839,888 -11.23(-14.93%)
Jan 28, 2010 79.14 79.19 74.86 75.18 224,931 -3.64(-4.61%)
Jan 27, 2010 78.93 79.84 76.57 78.82 302,578 -0.66(-0.83%)
Jan 26, 2010 81.09 81.21 79.20 79.48 188,772 -1.99(-2.45%)
Jan 25, 2010 82.76 82.76 81.25 81.47 141,653 -0.41(-0.50%)
Jan 22, 2010 83.34 84.25 81.52 81.88 224,726 -1.77(-2.11%)
Jan 21, 2010 86.15 86.47 83.64 83.64 259,478 -1.98(-2.32%)
Jan 20, 2010 84.54 86.10 83.18 85.63 252,244 +1.16(+1.38%)
Jan 19, 2010 82.33 84.47 81.89 84.47 136,424 +3.01(+3.70%)
Jan 15, 2010 83.59 81.45 81.45 81.45 149,256 -1.79(-2.15%)
Jan 14, 2010 82.77 84.42 82.69 83.25 146,216 +0.69(+0.84%)
Jan 13, 2010 81.73 83.20 78.07 82.55 402,418 +1.07(+1.31%)
Jan 12, 2010 82.28 82.94 79.36 81.48 257,672 -1.58(-1.90%)
Jan 11, 2010 85.30 85.30 82.09 83.06 231,981 -1.57(-1.86%)
Jan 08, 2010 85.27 85.27 84.20 84.64 141,298 -1.11(-1.30%)
Jan 07, 2010 88.21 88.21 85.19 85.75 209,628 -2.40(-2.73%)
Jan 06, 2010 88.12 88.87 87.04 88.15 174,351 +0.26(+0.29%)
Jan 05, 2010 85.81 89.95 85.19 87.90 326,309 +2.71(+3.18%)
Jan 04, 2010 82.57 85.19 82.57 85.19 147,062 +3.83(+4.71%)
Dec 31, 2009 83.01 81.35 81.35 81.35 90,146 -1.89(-2.27%)
Dec 30, 2009 82.94 83.80 82.11 83.24 83,076 +0.31(+0.38%)
Dec 29, 2009 83.39 83.91 82.64 82.93 80,169 -0.45(-0.54%)
Dec 28, 2009 85.52 85.86 82.23 83.37 168,171 -1.92(-2.25%)
Dec 24, 2009 84.72 85.32 84.68 85.30 33,019 +1.13(+1.35%)
Dec 23, 2009 84.18 84.69 83.00 84.16 105,926 +0.86(+1.03%)
Dec 22, 2009 81.91 83.75 81.91 83.30 135,134 +1.60(+1.96%)
Dec 21, 2009 80.10 82.56 80.10 81.70 183,747 +1.95(+2.44%)
Dec 18, 2009 80.14 80.78 79.39 79.75 295,008 +0.50(+0.63%)
Dec 17, 2009 80.74 81.00 78.71 79.26 127,015 -1.38(-1.71%)
Dec 16, 2009 80.93 82.18 79.53 80.63 217,861 +0.82(+1.03%)
Dec 15, 2009 80.45 81.51 79.51 79.81 147,639 -0.28(-0.35%)
Dec 14, 2009 79.49 80.60 79.39 80.09 119,095 +1.86(+2.37%)
Dec 11, 2009 78.12 79.11 77.29 78.23 111,185 +0.61(+0.79%)
Dec 10, 2009 78.98 79.91 77.08 77.62 185,135 -1.35(-1.71%)
Dec 09, 2009 75.66 79.03 74.63 78.97 256,946 +3.15(+4.15%)
Dec 08, 2009 76.41 77.17 75.27 75.83 142,507 -0.74(-0.97%)
Dec 07, 2009 75.44 76.60 75.29 76.57 119,468 +0.62(+0.81%)
Dec 04, 2009 77.35 78.96 74.56 75.95 219,146 -0.08(-0.10%)
Dec 03, 2009 77.35 78.86 75.96 76.03 211,344 -1.27(-1.64%)
Dec 02, 2009 75.04 77.67 75.01 77.30 197,229 +2.40(+3.20%)
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.