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

Newmarket Corp (NY: NEU )

551.15 -5.76 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2014 324.50 327.85 323.12 325.45 65,359 +0.01(+0.00%)
May 29, 2014 326.94 326.94 322.45 325.44 36,714 +1.21(+0.37%)
May 28, 2014 324.56 326.85 321.84 324.23 47,453 -1.73(-0.53%)
May 27, 2014 326.47 329.09 324.63 325.96 28,401 +1.43(+0.44%)
May 23, 2014 321.45 324.53 324.53 324.53 44,751 -1.27(-0.39%)
May 22, 2014 317.07 329.56 317.07 325.80 42,546 +7.56(+2.38%)
May 21, 2014 319.95 322.06 316.67 318.24 82,671 +0.34(+0.11%)
May 20, 2014 320.19 320.19 316.14 317.90 45,081 -1.01(-0.32%)
May 19, 2014 319.98 322.56 318.65 318.91 39,531 +1.58(+0.50%)
May 16, 2014 312.72 318.12 312.22 317.33 25,006 +3.38(+1.07%)
May 15, 2014 315.35 317.90 311.89 313.96 49,979 -3.71(-1.17%)
May 14, 2014 318.43 319.81 316.44 317.67 20,300 -1.85(-0.58%)
May 13, 2014 318.61 320.85 318.37 319.51 37,480 +1.09(+0.34%)
May 12, 2014 314.71 319.36 314.50 318.42 33,961 +6.40(+2.05%)
May 09, 2014 310.06 313.48 308.63 312.02 45,664 -1.86(-0.59%)
May 08, 2014 315.47 320.02 313.24 313.88 47,602 -1.76(-0.56%)
May 07, 2014 314.92 315.87 308.58 315.65 63,436 +3.38(+1.08%)
May 06, 2014 310.94 314.22 309.23 312.26 35,733 +1.31(+0.42%)
May 05, 2014 305.90 312.96 305.90 310.96 38,719 +2.98(+0.97%)
May 02, 2014 310.23 310.23 305.37 307.98 31,386 +0.05(+0.02%)
May 01, 2014 306.63 309.67 304.73 307.93 41,488 -1.56(-0.51%)
Apr 30, 2014 307.55 311.75 303.19 309.49 56,282 +3.78(+1.24%)
Apr 29, 2014 300.51 307.70 300.51 305.71 64,792 +5.23(+1.74%)
Apr 28, 2014 312.24 313.57 299.27 300.48 114,942 -9.63(-3.11%)
Apr 25, 2014 311.37 313.20 307.81 310.12 58,769 -1.02(-0.33%)
Apr 24, 2014 316.71 319.99 296.86 311.14 193,330 -19.33(-5.85%)
Apr 23, 2014 332.80 334.12 328.06 330.47 58,779 -3.11(-0.93%)
Apr 22, 2014 330.09 336.19 328.36 333.58 76,251 +5.08(+1.55%)
Apr 21, 2014 326.69 329.23 324.90 328.50 39,141 +1.98(+0.61%)
Apr 17, 2014 324.94 326.52 326.52 326.52 39,337 +1.19(+0.37%)
Apr 16, 2014 324.19 329.25 324.14 325.33 51,584 +2.59(+0.80%)
Apr 15, 2014 321.29 323.64 318.45 322.74 42,764 +1.75(+0.54%)
Apr 14, 2014 319.10 323.71 319.10 320.99 42,910 +3.17(+1.00%)
Apr 11, 2014 320.58 323.77 317.37 317.82 57,006 -4.17(-1.30%)
Apr 10, 2014 327.52 328.96 321.72 322.00 62,837 -4.90(-1.50%)
Apr 09, 2014 316.54 328.78 316.54 326.89 71,652 +6.17(+1.92%)
Apr 08, 2014 317.67 323.03 315.34 320.73 62,620 +4.17(+1.32%)
Apr 07, 2014 322.48 322.48 314.70 316.55 76,534 -6.29(-1.95%)
Apr 04, 2014 326.63 328.87 320.80 322.84 111,231 -2.68(-0.82%)
Apr 03, 2014 328.75 329.10 321.46 325.52 209,301 -2.88(-0.88%)
Apr 02, 2014 327.52 330.77 326.55 328.40 94,599 +0.37(+0.11%)
Apr 01, 2014 325.20 328.26 322.86 328.03 72,111 +3.19(+0.98%)
Mar 31, 2014 320.04 325.78 319.51 324.84 73,203 +6.08(+1.91%)
Mar 28, 2014 322.52 325.56 318.03 318.75 49,834 -3.41(-1.06%)
Mar 27, 2014 322.15 324.23 319.82 322.16 41,640 +0.38(+0.12%)
Mar 26, 2014 331.55 331.55 321.60 321.78 50,785 -4.37(-1.34%)
Mar 25, 2014 324.71 328.09 322.10 326.15 87,205 +2.70(+0.84%)
Mar 24, 2014 326.30 327.85 321.77 323.45 54,940 -2.83(-0.87%)
Mar 21, 2014 323.61 327.06 323.61 326.29 112,908 +3.62(+1.12%)
Mar 20, 2014 320.56 323.75 318.54 322.66 45,095 +1.79(+0.56%)
Mar 19, 2014 322.51 325.01 320.46 320.87 48,331 -2.04(-0.63%)
Mar 18, 2014 319.91 324.35 319.13 322.92 50,699 +2.71(+0.85%)
Mar 17, 2014 317.42 322.66 316.76 320.21 74,430 +4.07(+1.29%)
Mar 14, 2014 314.62 317.52 312.87 316.14 48,733 +2.20(+0.70%)
Mar 13, 2014 314.84 317.21 311.21 313.93 62,635 -0.28(-0.09%)
Mar 12, 2014 314.00 315.09 310.45 314.22 69,280 -1.91(-0.61%)
Mar 11, 2014 314.97 317.64 311.89 316.13 41,936 +1.13(+0.36%)
Mar 10, 2014 315.72 317.18 312.31 315.00 44,192 -0.71(-0.23%)
Mar 07, 2014 309.36 317.25 309.16 315.72 77,723 +6.02(+1.94%)
Mar 06, 2014 311.16 313.21 308.93 309.70 45,495 -0.54(-0.17%)
Mar 05, 2014 309.26 311.89 308.14 310.24 39,542 +0.22(+0.07%)
Mar 04, 2014 307.73 310.79 306.25 310.02 69,372 +4.96(+1.63%)
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.