Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 314.85 317.01 308.51 309.15 74,811 -5.60(-1.78%)
Feb 26, 2016 308.80 314.82 308.20 314.74 56,360 +7.38(+2.40%)
Feb 25, 2016 306.43 307.37 302.33 307.37 48,706 +1.80(+0.59%)
Feb 24, 2016 299.71 306.83 299.71 305.56 47,090 +3.51(+1.16%)
Feb 23, 2016 304.79 313.16 300.89 302.05 127,023 -3.09(-1.01%)
Feb 22, 2016 304.68 310.39 301.32 305.14 70,691 +4.19(+1.39%)
Feb 19, 2016 298.05 302.87 296.66 300.95 77,117 +0.84(+0.28%)
Feb 18, 2016 298.61 301.81 295.39 300.11 96,823 +3.68(+1.24%)
Feb 17, 2016 295.07 298.01 285.73 296.43 60,657 +4.43(+1.52%)
Feb 16, 2016 285.32 295.31 283.62 292.00 76,644 +7.05(+2.48%)
Feb 12, 2016 280.84 284.95 284.95 284.95 74,174 +6.00(+2.15%)
Feb 11, 2016 276.01 284.15 275.04 278.95 91,033 -1.19(-0.42%)
Feb 10, 2016 277.51 280.66 273.07 280.13 71,889 +5.06(+1.84%)
Feb 09, 2016 282.10 282.10 274.26 275.07 104,511 -8.47(-2.99%)
Feb 08, 2016 294.78 294.78 282.39 283.54 82,201 -13.16(-4.43%)
Feb 05, 2016 296.96 303.89 292.64 296.69 91,513 -1.14(-0.38%)
Feb 04, 2016 295.72 303.21 293.35 297.83 68,455 +1.50(+0.51%)
Feb 03, 2016 296.46 299.21 287.69 296.34 69,615 +4.08(+1.40%)
Feb 02, 2016 309.87 312.33 289.02 292.26 179,360 -25.18(-7.93%)
Feb 01, 2016 318.51 321.38 313.37 317.44 60,589 -3.67(-1.14%)
Jan 29, 2016 314.63 321.11 308.83 321.11 109,643 +5.75(+1.82%)
Jan 28, 2016 313.95 318.27 308.81 315.36 50,138 +3.78(+1.21%)
Jan 27, 2016 314.87 320.43 309.45 311.58 48,565 -3.29(-1.05%)
Jan 26, 2016 306.94 317.56 305.79 314.88 70,317 +10.13(+3.33%)
Jan 25, 2016 308.04 310.04 302.15 304.74 76,617 -5.31(-1.71%)
Jan 22, 2016 307.10 312.75 304.88 310.05 63,607 +5.87(+1.93%)
Jan 21, 2016 305.14 311.97 302.87 304.19 73,443 -1.03(-0.34%)
Jan 20, 2016 303.75 309.03 297.62 305.22 70,703 -0.91(-0.30%)
Jan 19, 2016 310.31 316.42 304.79 306.13 75,802 -2.44(-0.79%)
Jan 15, 2016 301.47 308.57 308.57 308.57 87,993 +2.35(+0.77%)
Jan 14, 2016 303.61 309.55 299.82 306.23 44,148 +4.78(+1.59%)
Jan 13, 2016 306.91 306.91 299.53 301.44 53,945 -5.79(-1.88%)
Jan 12, 2016 306.98 311.71 303.36 307.23 46,302 +2.43(+0.80%)
Jan 11, 2016 305.61 307.08 301.55 304.80 51,947 +0.56(+0.18%)
Jan 08, 2016 305.62 309.62 303.03 304.24 63,689 +0.85(+0.28%)
Jan 07, 2016 301.83 308.41 301.29 303.40 91,335 -4.65(-1.51%)
Jan 06, 2016 308.76 310.70 304.79 308.05 57,236 -4.61(-1.47%)
Jan 05, 2016 314.73 322.62 308.25 312.65 49,611 -2.07(-0.66%)
Jan 04, 2016 318.21 322.25 311.35 314.73 112,713 -7.62(-2.36%)
Dec 31, 2015 322.64 322.35 322.35 322.35 122,718 -1.38(-0.43%)
Dec 30, 2015 320.12 328.83 320.12 323.73 43,882 -1.73(-0.53%)
Dec 29, 2015 325.54 329.03 319.86 325.45 37,723 +0.70(+0.22%)
Dec 28, 2015 318.15 327.50 315.43 324.75 41,387 +4.28(+1.33%)
Dec 24, 2015 323.89 320.47 320.47 320.47 60,945 -5.04(-1.55%)
Dec 23, 2015 325.41 329.32 322.78 325.51 46,378 +2.98(+0.92%)
Dec 22, 2015 321.06 328.33 318.62 322.53 35,660 +2.31(+0.72%)
Dec 21, 2015 321.47 323.64 317.49 320.22 69,727 +0.28(+0.09%)
Dec 18, 2015 313.59 323.06 311.97 319.94 142,341 +4.14(+1.31%)
Dec 17, 2015 320.46 322.06 314.20 315.80 84,827 -4.26(-1.33%)
Dec 16, 2015 320.84 324.86 316.10 320.06 51,100 +0.11(+0.03%)
Dec 15, 2015 318.60 323.01 316.93 319.95 70,125 +2.02(+0.63%)
Dec 14, 2015 321.73 325.39 316.11 317.93 67,361 -3.73(-1.16%)
Dec 11, 2015 318.47 324.16 317.87 321.66 45,910 -1.01(-0.31%)
Dec 10, 2015 325.69 326.37 315.47 322.67 41,967 -3.31(-1.02%)
Dec 09, 2015 330.33 335.69 324.27 325.98 75,891 -3.70(-1.12%)
Dec 08, 2015 332.69 337.03 327.98 329.68 45,969 -5.70(-1.70%)
Dec 07, 2015 334.35 336.88 330.09 335.38 32,205 +0.49(+0.15%)
Dec 04, 2015 338.74 344.75 334.09 334.89 27,556 -3.89(-1.15%)
Dec 03, 2015 339.78 339.98 333.31 338.78 26,476 -2.18(-0.64%)
Dec 02, 2015 348.12 348.75 338.13 340.95 45,704 -8.79(-2.51%)
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.