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 28, 2018 369.60 369.60 362.78 365.33 23,725 -2.98(-0.81%)
Feb 27, 2018 373.25 373.60 366.44 368.31 42,998 -5.16(-1.38%)
Feb 26, 2018 375.46 375.46 371.66 373.47 40,881 -1.84(-0.49%)
Feb 23, 2018 372.40 375.90 370.29 375.31 37,274 +3.29(+0.88%)
Feb 22, 2018 372.20 375.89 368.50 372.02 41,956 +1.56(+0.42%)
Feb 21, 2018 369.36 375.20 367.17 370.46 75,228 +2.26(+0.61%)
Feb 20, 2018 369.73 371.93 365.51 368.19 72,564 -2.51(-0.68%)
Feb 16, 2018 370.70 370.70 370.70 0 +0.04(+0.01%)
Feb 15, 2018 365.76 371.41 361.76 370.66 35,390 +6.99(+1.92%)
Feb 14, 2018 355.29 365.96 354.92 363.67 30,540 +6.37(+1.78%)
Feb 13, 2018 353.10 359.73 349.97 357.30 47,349 +3.15(+0.89%)
Feb 12, 2018 344.97 356.57 342.82 354.15 59,495 +10.73(+3.12%)
Feb 09, 2018 341.90 348.64 339.46 343.43 71,842 +3.43(+1.01%)
Feb 08, 2018 345.97 346.86 340.00 340.00 82,728 -6.18(-1.79%)
Feb 07, 2018 335.69 350.15 335.69 346.18 66,608 +13.10(+3.93%)
Feb 06, 2018 332.80 336.02 326.59 333.08 52,129 -5.31(-1.57%)
Feb 05, 2018 341.30 341.30 337.22 338.39 39,710 -4.76(-1.39%)
Feb 02, 2018 343.03 343.71 341.36 343.15 29,595 -2.61(-0.75%)
Feb 01, 2018 346.96 347.37 342.21 345.75 39,895 -1.82(-0.52%)
Jan 31, 2018 347.19 348.97 345.47 347.57 42,920 +0.99(+0.29%)
Jan 30, 2018 345.88 345.88 345.88 346.58 30,476 -1.27(-0.36%)
Jan 29, 2018 348.80 352.11 346.83 347.85 34,284 -2.34(-0.67%)
Jan 26, 2018 350.58 350.87 349.05 350.19 27,181 -0.58(-0.16%)
Jan 25, 2018 350.56 352.04 346.97 350.77 24,581 +1.97(+0.56%)
Jan 24, 2018 348.73 349.92 346.29 348.80 21,521 +1.25(+0.36%)
Jan 23, 2018 346.10 348.57 345.34 347.55 34,102 +1.16(+0.34%)
Jan 22, 2018 348.71 349.53 346.05 346.39 22,393 -2.61(-0.75%)
Jan 19, 2018 347.12 349.51 345.45 349.00 26,082 +1.98(+0.57%)
Jan 18, 2018 348.41 352.11 346.87 347.02 39,423 -1.77(-0.51%)
Jan 17, 2018 351.58 351.62 348.10 348.79 27,273 -1.36(-0.39%)
Jan 16, 2018 348.36 352.54 347.02 350.14 56,836 +2.54(+0.73%)
Jan 12, 2018 347.61 347.61 347.61 0 -1.37(-0.39%)
Jan 11, 2018 347.65 352.10 344.01 348.98 35,509 +2.68(+0.78%)
Jan 10, 2018 346.63 351.17 345.65 346.29 27,435 -1.51(-0.44%)
Jan 09, 2018 351.55 351.55 346.38 347.81 32,018 -3.33(-0.95%)
Jan 08, 2018 350.78 352.62 347.30 351.14 40,913 +1.18(+0.34%)
Jan 05, 2018 350.40 353.49 348.70 349.96 31,828 +0.02(+0.00%)
Jan 04, 2018 350.90 354.44 348.56 349.94 55,281 -0.42(-0.12%)
Jan 03, 2018 353.01 353.48 348.60 350.36 55,740 -2.49(-0.71%)
Jan 02, 2018 349.45 354.62 349.45 352.85 72,856 +5.45(+1.57%)
Dec 29, 2017 347.40 347.40 347.40 0 +3.94(+1.15%)
Dec 28, 2017 343.30 344.85 341.06 343.45 34,367 +0.65(+0.19%)
Dec 27, 2017 344.00 344.69 341.42 342.80 36,181 -1.86(-0.54%)
Dec 26, 2017 343.76 347.63 340.32 344.66 38,873 +0.29(+0.08%)
Dec 22, 2017 343.38 346.03 341.28 344.37 35,326 +0.43(+0.12%)
Dec 21, 2017 347.06 348.37 343.37 343.94 33,934 -3.10(-0.89%)
Dec 20, 2017 347.80 349.77 345.48 347.05 46,924 +0.10(+0.03%)
Dec 19, 2017 345.33 350.96 345.33 346.95 77,312 +0.57(+0.16%)
Dec 18, 2017 336.78 348.51 336.78 346.38 78,355 +11.33(+3.38%)
Dec 15, 2017 334.09 339.50 333.28 335.05 89,606 +1.78(+0.54%)
Dec 14, 2017 336.25 337.52 329.81 333.27 44,265 -2.48(-0.74%)
Dec 13, 2017 341.17 341.98 335.64 335.75 41,684 -5.09(-1.49%)
Dec 12, 2017 340.36 344.31 340.31 340.84 29,178 +1.31(+0.38%)
Dec 11, 2017 336.27 342.83 335.04 339.54 51,201 +1.75(+0.52%)
Dec 08, 2017 343.09 345.97 336.95 337.79 48,505 -4.01(-1.17%)
Dec 07, 2017 338.81 342.53 337.89 341.80 37,159 +2.30(+0.68%)
Dec 06, 2017 340.89 343.90 337.99 339.50 43,682 -4.28(-1.25%)
Dec 05, 2017 348.23 348.53 342.15 343.78 34,463 -5.17(-1.48%)
Dec 04, 2017 346.78 355.89 346.78 348.95 39,660 +3.79(+1.10%)
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.