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 29, 2012 134.74 135.14 131.78 133.16 155,607 -0.91(-0.68%)
Feb 28, 2012 134.27 135.43 132.85 134.07 91,924 -0.29(-0.22%)
Feb 27, 2012 134.00 135.71 132.94 134.36 130,995 -0.53(-0.39%)
Feb 24, 2012 134.36 135.35 133.94 134.89 154,876 +0.75(+0.56%)
Feb 23, 2012 134.62 134.85 133.11 134.13 142,639 -0.07(-0.05%)
Feb 22, 2012 135.49 135.78 131.80 134.21 219,377 -1.55(-1.14%)
Feb 21, 2012 137.21 137.72 135.24 135.75 149,496 -1.58(-1.15%)
Feb 17, 2012 138.59 138.63 135.51 137.33 99,136 -0.72(-0.52%)
Feb 16, 2012 137.14 140.27 136.03 138.05 157,487 +1.30(+0.95%)
Feb 15, 2012 137.58 137.95 135.29 136.75 138,431 -1.01(-0.73%)
Feb 14, 2012 142.22 142.65 136.16 137.75 256,888 -5.04(-3.53%)
Feb 13, 2012 142.58 143.70 140.96 142.80 90,440 +1.58(+1.12%)
Feb 10, 2012 141.70 143.10 138.93 141.22 133,691 -1.46(-1.02%)
Feb 09, 2012 145.47 146.35 142.50 142.68 172,648 -1.88(-1.30%)
Feb 08, 2012 143.43 145.58 142.19 144.56 176,451 +1.64(+1.15%)
Feb 07, 2012 140.32 143.67 139.73 142.92 115,173 +2.63(+1.88%)
Feb 06, 2012 139.87 142.01 139.49 140.28 144,230 +0.41(+0.29%)
Feb 03, 2012 142.11 145.80 137.95 139.87 223,593 +0.41(+0.29%)
Feb 02, 2012 151.07 151.07 137.56 139.46 625,975 -21.33(-13.26%)
Feb 01, 2012 157.67 161.20 157.67 160.79 214,634 +2.99(+1.90%)
Jan 31, 2012 159.27 159.91 156.78 157.80 169,579 -0.32(-0.20%)
Jan 30, 2012 157.40 159.61 157.25 158.12 75,474 -1.44(-0.90%)
Jan 27, 2012 157.78 160.31 157.75 159.56 62,601 +1.61(+1.02%)
Jan 26, 2012 158.46 159.95 157.32 157.94 61,687 +0.42(+0.26%)
Jan 25, 2012 157.23 157.59 155.48 157.53 70,262 +0.68(+0.43%)
Jan 24, 2012 157.33 159.16 156.26 156.85 89,241 -0.52(-0.33%)
Jan 23, 2012 156.38 157.78 155.01 157.37 93,391 +1.63(+1.05%)
Jan 20, 2012 155.94 157.90 154.49 155.73 53,006 +0.20(+0.13%)
Jan 19, 2012 153.13 156.24 151.46 155.54 59,511 +2.50(+1.64%)
Jan 18, 2012 153.18 154.41 151.11 153.03 89,284 -0.50(-0.33%)
Jan 17, 2012 154.40 156.19 153.14 153.54 47,734 +0.42(+0.27%)
Jan 13, 2012 151.17 154.56 149.81 153.12 90,471 -0.76(-0.49%)
Jan 12, 2012 152.77 154.59 151.41 153.88 48,685 +2.16(+1.42%)
Jan 11, 2012 148.37 152.65 148.37 151.72 63,345 +3.36(+2.26%)
Jan 10, 2012 147.74 149.83 147.24 148.36 51,897 +2.63(+1.80%)
Jan 09, 2012 145.56 146.52 143.90 145.73 71,642 +0.55(+0.38%)
Jan 06, 2012 145.32 146.56 143.26 145.19 47,832 -0.60(-0.41%)
Jan 05, 2012 145.06 146.94 143.82 145.78 57,784 -0.56(-0.38%)
Jan 04, 2012 145.53 147.72 145.08 146.35 60,499 +1.74(+1.21%)
Dec 30, 2011 145.94 147.59 144.06 144.60 61,339 -2.07(-1.41%)
Dec 29, 2011 142.97 147.00 142.97 146.68 90,673 +3.90(+2.73%)
Dec 28, 2011 145.33 146.61 141.92 142.78 72,165 -2.61(-1.80%)
Dec 27, 2011 148.14 148.23 145.39 145.39 95,669 -3.30(-2.22%)
Dec 23, 2011 147.03 149.57 147.03 148.69 44,968 +2.64(+1.81%)
Dec 21, 2011 144.39 146.53 142.15 146.05 69,755 +1.74(+1.20%)
Dec 20, 2011 140.96 145.25 139.16 144.31 152,160 +6.63(+4.81%)
Dec 19, 2011 140.46 142.85 137.13 137.68 114,033 -1.02(-0.73%)
Dec 16, 2011 141.73 145.14 138.13 138.70 224,770 -1.58(-1.12%)
Dec 15, 2011 139.96 141.38 137.75 140.27 76,848 +2.32(+1.68%)
Dec 14, 2011 139.15 140.33 137.61 137.95 111,414 -2.76(-1.96%)
Dec 13, 2011 144.51 145.76 139.98 140.71 68,567 -2.59(-1.81%)
Dec 12, 2011 142.45 144.96 141.79 143.30 74,813 -1.91(-1.32%)
Dec 09, 2011 140.63 146.61 137.32 145.22 133,569 +4.78(+3.41%)
Dec 08, 2011 144.44 144.44 140.15 140.43 131,300 -5.30(-3.64%)
Dec 07, 2011 146.31 147.00 143.25 145.73 88,666 -1.35(-0.92%)
Dec 06, 2011 145.57 148.33 145.57 147.08 74,053 +1.67(+1.15%)
Dec 05, 2011 143.70 146.88 142.84 145.41 193,043 +4.33(+3.07%)
Dec 02, 2011 145.63 145.63 140.66 141.08 51,014 -2.11(-1.47%)
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.