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, 2011 92.52 93.33 91.09 92.12 163,372 +0.68(+0.74%)
Feb 25, 2011 89.61 91.77 89.31 91.44 93,375 +1.57(+1.75%)
Feb 24, 2011 90.77 92.00 87.87 89.87 130,557 -0.92(-1.01%)
Feb 23, 2011 93.49 93.90 89.12 90.79 121,749 -2.79(-2.98%)
Feb 22, 2011 95.11 96.84 93.38 93.58 103,292 -3.29(-3.39%)
Feb 18, 2011 97.77 97.77 95.64 96.87 72,975 -0.75(-0.77%)
Feb 17, 2011 97.08 97.86 96.26 97.61 59,949 +0.66(+0.68%)
Feb 16, 2011 95.46 97.06 95.46 96.95 55,350 +1.83(+1.93%)
Feb 15, 2011 96.53 96.63 94.43 95.12 57,685 -1.40(-1.45%)
Feb 14, 2011 93.72 97.06 93.72 96.52 83,712 +2.75(+2.94%)
Feb 11, 2011 93.54 95.13 93.39 93.77 62,423 -0.32(-0.34%)
Feb 10, 2011 93.59 94.63 92.87 94.08 88,535 +0.06(+0.06%)
Feb 09, 2011 94.31 94.98 93.49 94.03 65,880 -0.73(-0.77%)
Feb 08, 2011 94.01 94.75 92.48 94.75 70,974 +0.55(+0.59%)
Feb 07, 2011 94.48 95.47 93.60 94.20 67,447 +0.40(+0.42%)
Feb 04, 2011 93.34 95.85 91.71 93.80 108,472 +0.51(+0.55%)
Feb 03, 2011 94.29 94.72 91.89 93.29 82,030 -0.78(-0.83%)
Feb 02, 2011 93.11 95.54 93.10 94.07 199,832 +0.42(+0.45%)
Feb 01, 2011 91.93 94.20 91.40 93.65 101,654 +2.43(+2.66%)
Jan 31, 2011 90.04 92.90 89.49 91.22 93,474 +1.67(+1.86%)
Jan 28, 2011 93.06 93.63 89.55 89.55 87,232 -3.32(-3.58%)
Jan 27, 2011 92.99 93.96 91.92 92.88 49,135 -0.19(-0.20%)
Jan 26, 2011 91.95 93.92 91.42 93.06 88,923 +1.66(+1.82%)
Jan 25, 2011 88.39 91.50 88.39 91.40 165,321 +2.24(+2.51%)
Jan 24, 2011 88.69 89.70 88.30 89.17 121,578 +0.22(+0.24%)
Jan 21, 2011 89.37 90.37 88.67 88.95 88,948 +0.31(+0.35%)
Jan 20, 2011 89.96 90.91 88.63 88.64 116,865 -2.17(-2.39%)
Jan 19, 2011 93.44 93.90 90.60 90.81 74,929 -2.98(-3.18%)
Jan 18, 2011 93.20 93.80 91.71 93.80 108,565 +0.61(+0.66%)
Jan 14, 2011 92.24 93.42 92.21 93.19 77,264 +0.59(+0.64%)
Jan 13, 2011 93.03 93.49 91.58 92.60 69,896 -0.88(-0.95%)
Jan 12, 2011 93.12 93.77 92.48 93.48 83,515 +1.50(+1.63%)
Jan 11, 2011 91.83 92.84 90.75 91.98 87,498 +0.75(+0.82%)
Jan 10, 2011 88.26 92.19 87.72 91.24 167,158 +2.60(+2.94%)
Jan 07, 2011 86.73 88.95 86.59 88.63 142,633 +2.52(+2.92%)
Jan 06, 2011 89.95 90.28 85.45 86.12 167,316 -3.93(-4.37%)
Jan 05, 2011 89.26 90.50 88.96 90.05 66,884 +1.03(+1.16%)
Jan 04, 2011 90.74 90.91 87.91 89.02 110,194 -1.58(-1.75%)
Jan 03, 2011 89.53 92.26 89.08 90.60 136,689 +1.89(+2.13%)
Dec 31, 2010 89.35 90.21 88.45 88.71 58,068 -0.68(-0.76%)
Dec 30, 2010 89.70 90.65 89.38 89.39 38,093 -0.58(-0.64%)
Dec 29, 2010 90.49 90.95 89.88 89.96 50,114 -0.48(-0.53%)
Dec 28, 2010 91.59 91.69 90.38 90.45 35,951 -0.57(-0.62%)
Dec 27, 2010 90.40 91.88 89.64 91.01 48,250 +0.37(+0.40%)
Dec 23, 2010 90.94 91.88 90.54 90.65 25,976 -0.36(-0.40%)
Dec 22, 2010 91.34 91.81 90.60 91.01 40,022 -0.03(-0.03%)
Dec 21, 2010 88.99 91.29 88.99 91.03 46,988 +2.04(+2.29%)
Dec 20, 2010 90.42 90.70 88.79 88.99 95,767 -0.76(-0.85%)
Dec 17, 2010 90.32 90.45 88.71 89.76 136,322 -0.61(-0.68%)
Dec 16, 2010 88.61 90.42 88.61 90.37 109,882 +1.79(+2.02%)
Dec 15, 2010 89.22 90.81 88.58 88.58 96,425 -0.93(-1.04%)
Dec 14, 2010 89.47 90.12 88.83 89.50 82,269 +0.03(+0.03%)
Dec 13, 2010 91.70 92.36 89.46 89.47 63,246 -2.03(-2.22%)
Dec 10, 2010 90.54 92.22 90.42 91.50 86,828 +1.28(+1.41%)
Dec 09, 2010 91.29 91.62 89.28 90.23 116,130 -0.32(-0.35%)
Dec 08, 2010 91.96 93.15 90.43 90.54 118,655 -1.40(-1.53%)
Dec 07, 2010 94.30 94.30 91.49 91.95 116,804 -0.99(-1.06%)
Dec 06, 2010 93.74 94.42 92.57 92.94 110,794 -0.80(-0.85%)
Dec 03, 2010 92.03 94.10 92.03 93.73 57,463 +1.27(+1.37%)
Dec 02, 2010 91.30 93.09 91.30 92.46 80,037 +1.12(+1.22%)
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.