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

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
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 28, 2017 380.72 384.12 374.65 374.66 80,759 -7.61(-1.99%)
Feb 27, 2017 380.78 383.18 379.57 382.27 31,379 +0.48(+0.13%)
Feb 24, 2017 376.49 383.25 376.49 381.79 31,240 +4.40(+1.17%)
Feb 23, 2017 381.25 381.25 376.25 377.39 28,540 -2.74(-0.72%)
Feb 22, 2017 381.20 384.88 377.31 380.12 28,924 -1.15(-0.30%)
Feb 21, 2017 378.54 382.42 375.71 381.28 32,263 +1.81(+0.48%)
Feb 17, 2017 379.46 379.46 379.46 0 -0.95(-0.25%)
Feb 16, 2017 373.95 381.13 373.95 380.42 49,045 +6.55(+1.75%)
Feb 15, 2017 371.08 374.29 371.06 373.86 23,001 +1.75(+0.47%)
Feb 14, 2017 374.95 375.24 370.82 372.12 23,114 -2.98(-0.79%)
Feb 13, 2017 375.32 380.85 371.55 375.09 35,705 -0.22(-0.06%)
Feb 10, 2017 371.88 376.92 370.42 375.32 32,421 +4.76(+1.28%)
Feb 09, 2017 371.48 371.48 369.08 370.56 28,760 +0.15(+0.04%)
Feb 08, 2017 366.62 372.18 366.29 370.41 47,300 +2.68(+0.73%)
Feb 07, 2017 369.37 369.37 363.77 367.72 51,276 -1.79(-0.48%)
Feb 06, 2017 369.18 371.95 368.34 369.51 28,877 -0.36(-0.10%)
Feb 03, 2017 366.68 371.65 364.34 369.87 48,106 +3.48(+0.95%)
Feb 02, 2017 369.61 371.27 364.68 366.40 59,323 -5.23(-1.41%)
Feb 01, 2017 364.61 374.41 357.75 371.63 46,959 +0.85(+0.23%)
Jan 31, 2017 370.38 375.16 364.25 370.78 58,844 -0.89(-0.24%)
Jan 30, 2017 377.57 378.47 370.79 371.67 84,766 -8.37(-2.20%)
Jan 27, 2017 379.41 380.61 374.81 380.04 22,589 -0.58(-0.15%)
Jan 26, 2017 379.42 381.53 379.33 380.61 25,729 +2.04(+0.54%)
Jan 25, 2017 378.38 381.81 374.98 378.58 34,517 +1.77(+0.47%)
Jan 24, 2017 370.37 378.05 367.81 376.81 32,460 +7.18(+1.94%)
Jan 23, 2017 369.02 369.95 364.71 369.62 35,333 -0.58(-0.16%)
Jan 20, 2017 369.25 371.74 365.94 370.21 30,525 +1.82(+0.49%)
Jan 19, 2017 367.74 371.37 365.91 368.39 33,158 +0.46(+0.12%)
Jan 18, 2017 366.33 368.89 365.46 367.93 31,567 +1.49(+0.41%)
Jan 17, 2017 367.17 367.53 361.19 366.44 24,682 -1.86(-0.50%)
Jan 13, 2017 368.30 368.30 368.30 0 +0.97(+0.26%)
Jan 12, 2017 364.86 367.48 362.76 367.33 24,086 +0.46(+0.12%)
Jan 11, 2017 364.67 367.60 363.12 366.87 29,774 +0.76(+0.21%)
Jan 10, 2017 365.29 366.76 361.63 366.12 32,837 +1.24(+0.34%)
Jan 09, 2017 366.79 366.79 363.65 364.88 45,508 -4.45(-1.20%)
Jan 06, 2017 371.74 371.74 365.98 369.32 23,584 -2.94(-0.79%)
Jan 05, 2017 374.29 374.96 369.10 372.26 32,615 -2.82(-0.75%)
Jan 04, 2017 369.59 376.05 363.36 375.08 46,107 +6.36(+1.73%)
Jan 03, 2017 365.18 369.28 362.26 368.72 38,440 +4.25(+1.17%)
Dec 30, 2016 364.47 364.47 364.47 0 -3.28(-0.89%)
Dec 29, 2016 365.48 369.02 365.48 367.76 29,455 +0.94(+0.26%)
Dec 28, 2016 371.17 373.71 365.73 366.82 28,551 -2.67(-0.72%)
Dec 27, 2016 365.74 370.03 363.73 369.50 28,810 +3.92(+1.07%)
Dec 23, 2016 365.57 365.57 365.57 0 +0.74(+0.20%)
Dec 22, 2016 368.90 368.90 363.75 364.83 38,455 -4.65(-1.26%)
Dec 21, 2016 367.96 372.25 365.56 369.49 41,361 +0.87(+0.24%)
Dec 20, 2016 367.62 372.84 365.07 368.62 30,117 +1.74(+0.47%)
Dec 19, 2016 364.84 368.04 364.80 366.88 30,942 +2.17(+0.59%)
Dec 16, 2016 367.19 367.65 363.77 364.71 88,782 -1.82(-0.50%)
Dec 15, 2016 365.43 371.06 365.11 366.54 38,749 +0.72(+0.20%)
Dec 14, 2016 372.35 372.35 365.77 365.81 37,969 -5.46(-1.47%)
Dec 13, 2016 366.17 374.09 365.93 371.27 67,804 +6.88(+1.89%)
Dec 12, 2016 368.43 368.43 363.89 364.40 28,894 -3.24(-0.88%)
Dec 09, 2016 366.47 368.81 364.18 367.63 24,519 +1.77(+0.48%)
Dec 08, 2016 364.31 366.99 361.61 365.86 34,143 +1.66(+0.46%)
Dec 07, 2016 358.36 364.69 358.36 364.20 32,443 +3.82(+1.06%)
Dec 06, 2016 358.23 361.54 355.56 360.38 25,291 +2.21(+0.62%)
Dec 05, 2016 355.71 360.13 355.71 358.17 29,396 +1.68(+0.47%)
Dec 02, 2016 355.52 356.81 351.19 356.49 31,642 +0.83(+0.23%)
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.