Skip to main content

Newmarket Corp (NY: NEU )

523.68 +0.31 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 92.53 93.34 91.10 92.14 163,343 +0.68(+0.74%)
Feb 25, 2011 89.63 91.78 89.32 91.46 93,359 +1.58(+1.75%)
Feb 24, 2011 90.78 92.01 87.89 89.89 130,535 -0.92(-1.01%)
Feb 23, 2011 93.51 93.92 89.14 90.81 121,728 -2.79(-2.98%)
Feb 22, 2011 95.12 96.85 93.40 93.60 103,274 -3.29(-3.39%)
Feb 18, 2011 97.79 97.79 95.66 96.88 72,962 -0.75(-0.77%)
Feb 17, 2011 97.09 97.88 96.27 97.63 59,938 +0.66(+0.68%)
Feb 16, 2011 95.48 97.08 95.48 96.97 55,340 +1.83(+1.93%)
Feb 15, 2011 96.55 96.65 94.45 95.14 57,675 -1.40(-1.45%)
Feb 14, 2011 93.73 97.08 93.73 96.54 83,698 +2.75(+2.94%)
Feb 11, 2011 93.55 95.14 93.40 93.78 62,412 -0.32(-0.34%)
Feb 10, 2011 93.60 94.65 92.88 94.10 88,520 +0.06(+0.06%)
Feb 09, 2011 94.32 94.99 93.51 94.04 65,868 -0.73(-0.77%)
Feb 08, 2011 94.03 94.77 92.50 94.77 70,962 +0.55(+0.59%)
Feb 07, 2011 94.50 95.49 93.62 94.22 67,435 +0.40(+0.42%)
Feb 04, 2011 93.35 95.86 91.73 93.82 108,453 +0.51(+0.55%)
Feb 03, 2011 94.31 94.73 91.91 93.31 82,016 -0.78(-0.83%)
Feb 02, 2011 93.13 95.56 93.11 94.09 199,798 +0.42(+0.45%)
Feb 01, 2011 91.94 94.22 91.42 93.67 101,636 +2.43(+2.66%)
Jan 31, 2011 90.05 92.92 89.50 91.24 93,457 +1.67(+1.86%)
Jan 28, 2011 93.08 93.65 89.57 89.57 87,217 -3.32(-3.58%)
Jan 27, 2011 93.01 93.98 91.94 92.89 49,126 -0.19(-0.20%)
Jan 26, 2011 91.96 93.93 91.44 93.08 88,908 +1.66(+1.82%)
Jan 25, 2011 88.40 91.52 88.40 91.42 165,293 +2.24(+2.51%)
Jan 24, 2011 88.71 89.71 88.32 89.18 121,557 +0.22(+0.24%)
Jan 21, 2011 89.39 90.39 88.68 88.97 88,933 +0.31(+0.35%)
Jan 20, 2011 89.97 90.93 88.65 88.66 116,845 -2.17(-2.39%)
Jan 19, 2011 93.46 93.92 90.62 90.83 74,916 -2.98(-3.18%)
Jan 18, 2011 93.22 93.81 91.73 93.81 108,546 +0.61(+0.66%)
Jan 14, 2011 92.25 93.43 92.23 93.20 77,251 +0.59(+0.64%)
Jan 13, 2011 93.04 93.50 91.60 92.61 69,884 -0.88(-0.95%)
Jan 12, 2011 93.14 93.78 92.50 93.50 83,501 +1.50(+1.63%)
Jan 11, 2011 91.85 92.86 90.76 92.00 87,483 +0.75(+0.82%)
Jan 10, 2011 88.27 92.20 87.74 91.25 167,130 +2.60(+2.94%)
Jan 07, 2011 86.74 88.97 86.61 88.65 142,608 +2.52(+2.92%)
Jan 06, 2011 89.96 90.30 85.46 86.13 167,287 -3.93(-4.37%)
Jan 05, 2011 89.27 90.52 88.98 90.07 66,872 +1.03(+1.16%)
Jan 04, 2011 90.76 90.93 87.93 89.04 110,175 -1.58(-1.75%)
Jan 03, 2011 89.54 92.28 89.09 90.62 136,665 +1.89(+2.13%)
Dec 31, 2010 89.37 90.22 88.46 88.73 58,058 -0.68(-0.76%)
Dec 30, 2010 89.71 90.66 89.40 89.40 38,086 -0.58(-0.64%)
Dec 29, 2010 90.50 90.96 89.90 89.98 50,105 -0.48(-0.53%)
Dec 28, 2010 91.60 91.71 90.40 90.46 35,945 -0.57(-0.62%)
Dec 27, 2010 90.42 91.90 89.66 91.03 48,242 +0.37(+0.40%)
Dec 23, 2010 90.96 91.89 90.55 90.66 25,971 -0.36(-0.40%)
Dec 22, 2010 91.35 91.83 90.61 91.02 40,015 -0.03(-0.03%)
Dec 21, 2010 89.01 91.31 89.01 91.05 46,979 +2.04(+2.29%)
Dec 20, 2010 90.43 90.72 88.81 89.01 95,750 -0.76(-0.85%)
Dec 17, 2010 90.33 90.46 88.73 89.77 136,298 -0.61(-0.68%)
Dec 16, 2010 88.63 90.44 88.63 90.38 109,863 +1.79(+2.02%)
Dec 15, 2010 89.23 90.83 88.59 88.59 96,408 -0.93(-1.04%)
Dec 14, 2010 89.49 90.14 88.84 89.52 82,255 +0.03(+0.03%)
Dec 13, 2010 91.72 92.37 89.48 89.49 63,235 -2.03(-2.22%)
Dec 10, 2010 90.56 92.23 90.44 91.52 86,813 +1.28(+1.41%)
Dec 09, 2010 91.31 91.63 89.30 90.24 116,110 -0.32(-0.35%)
Dec 08, 2010 91.98 93.17 90.44 90.56 118,634 -1.40(-1.53%)
Dec 07, 2010 94.32 94.32 91.50 91.96 116,784 -0.99(-1.06%)
Dec 06, 2010 93.75 94.44 92.59 92.95 110,775 -0.80(-0.85%)
Dec 03, 2010 92.04 94.12 92.04 93.75 57,453 +1.27(+1.37%)
Dec 02, 2010 91.32 93.10 91.32 92.48 80,024 +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.