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

Newmarket Corp (NY: NEU )

532.66 -2.80 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2002 3.020 3.374 3.020 3.325 57,417 +0.38(+12.74%)
Oct 30, 2002 2.368 3.176 2.368 2.949 135,854 +0.65(+28.40%)
Oct 29, 2002 2.197 2.297 2.197 2.297 2,962 +0.09(+4.18%)
Oct 28, 2002 2.197 2.205 2.197 2.205 7,053 +0.00(+0.00%)
Oct 25, 2002 2.304 2.446 2.205 2.205 8,464 -0.12(-5.18%)
Oct 24, 2002 2.297 2.325 2.205 2.325 11,144 -0.01(-0.61%)
Oct 23, 2002 2.339 2.339 2.141 2.339 33,152 -0.04(-1.49%)
Oct 22, 2002 2.800 2.800 2.375 2.375 29,061 -0.40(-14.54%)
Oct 21, 2002 2.502 2.835 2.502 2.779 32,729 +0.35(+14.29%)
Oct 18, 2002 2.368 2.431 2.368 2.431 22,853 +0.13(+5.86%)
Oct 17, 2002 2.127 2.410 2.127 2.297 16,082 +0.21(+9.83%)
Oct 16, 2002 2.112 2.212 2.091 2.091 9,734 +0.04(+1.72%)
Oct 15, 2002 2.056 2.084 2.034 2.056 21,584 +0.01(+0.69%)
Oct 14, 2002 2.049 2.049 2.041 2.041 3,385 +0.01(+0.70%)
Oct 11, 2002 2.056 2.084 2.027 2.027 29,202 -0.04(-1.72%)
Oct 10, 2002 2.049 2.063 1.999 2.063 29,766 +0.02(+1.04%)
Oct 09, 2002 2.056 2.056 1.985 2.041 13,543 -0.01(-0.69%)
Oct 08, 2002 2.056 2.056 2.056 2.056 5,642 +0.00(+0.00%)
Oct 07, 2002 1.999 2.063 1.999 2.056 253,932 +0.00(+0.00%)
Oct 04, 2002 2.070 2.127 2.056 2.056 43,027 -0.02(-1.02%)
Oct 03, 2002 2.020 2.091 2.013 2.077 47,118 +0.04(+2.09%)
Oct 02, 2002 2.034 2.034 2.034 2.034 1,269 +0.00(+0.00%)
Oct 01, 2002 2.027 2.127 2.027 2.034 111,730 -0.04(-1.71%)
Sep 30, 2002 1.999 2.070 1.999 2.070 23,136 +0.01(+0.69%)
Sep 27, 2002 1.985 2.091 1.985 2.056 9,310 +0.10(+5.07%)
Sep 26, 2002 2.134 2.134 1.956 1.956 5,219 -0.17(-8.00%)
Sep 25, 2002 1.956 2.127 1.914 2.127 17,211 +0.17(+8.70%)
Sep 24, 2002 1.956 1.956 1.949 1.956 46,836 -0.04(-1.78%)
Sep 23, 2002 1.999 1.999 1.992 1.992 24,687 -0.06(-3.10%)
Sep 20, 2002 2.027 2.119 2.020 2.056 20,596 -0.04(-1.69%)
Sep 19, 2002 2.056 2.091 2.056 2.091 17,916 +0.01(+0.34%)
Sep 18, 2002 2.020 2.105 2.020 2.084 16,646 +0.06(+2.80%)
Sep 17, 2002 2.020 2.063 2.020 2.027 5,219 -0.05(-2.39%)
Sep 16, 2002 1.914 2.084 1.914 2.077 26,804 +0.13(+6.55%)
Sep 13, 2002 2.020 2.056 1.914 1.949 7,335 -0.07(-3.51%)
Sep 12, 2002 1.992 2.049 1.949 2.020 11,285 -0.03(-1.38%)
Sep 11, 2002 2.127 2.127 2.020 2.049 7,335 -0.03(-1.37%)
Sep 10, 2002 2.176 2.205 2.077 2.077 48,670 -0.09(-4.25%)
Sep 09, 2002 2.275 2.275 2.169 2.169 9,593 -0.07(-3.16%)
Sep 06, 2002 2.325 2.396 2.233 2.240 4,373 -0.06(-2.77%)
Sep 05, 2002 2.268 2.375 2.233 2.304 4,232 -0.02(-0.91%)
Sep 04, 2002 2.268 2.325 2.268 2.325 564 +0.05(+2.18%)
Sep 03, 2002 2.375 2.410 2.183 2.275 34,704 -0.13(-5.59%)
Aug 30, 2002 2.268 2.587 2.268 2.410 47,118 +0.21(+9.68%)
Aug 29, 2002 2.268 2.304 2.155 2.197 31,600 -0.07(-3.13%)
Aug 28, 2002 2.481 2.481 2.268 2.268 19,186 -0.18(-7.51%)
Aug 27, 2002 2.559 2.623 2.438 2.453 15,377 -0.11(-4.42%)
Aug 26, 2002 2.566 2.594 2.516 2.566 479,651 -0.06(-2.16%)
Aug 23, 2002 2.637 2.765 2.587 2.623 324,469 -0.08(-2.89%)
Aug 22, 2002 2.701 2.772 2.516 2.701 14,812 +0.07(+2.70%)
Aug 21, 2002 2.609 2.765 2.552 2.630 7,617 +0.08(+3.06%)
Aug 20, 2002 2.906 2.906 2.552 2.552 20,737 -0.21(-7.69%)
Aug 16, 2002 2.765 2.821 2.757 2.765 11,991 +0.00(+0.00%)
Aug 15, 2002 2.623 2.800 2.587 2.765 9,451 +0.14(+5.41%)
Aug 14, 2002 2.679 2.765 2.623 2.623 35,409 -0.01(-0.54%)
Aug 13, 2002 2.623 2.658 2.623 2.637 592,510 -0.02(-0.80%)
Aug 12, 2002 2.623 2.658 2.623 2.658 7,335 +0.07(+2.74%)
Aug 07, 2002 2.552 2.765 2.481 2.587 18,057 +0.04(+1.39%)
Aug 06, 2002 2.552 2.750 2.552 2.552 18,621 -0.07(-2.70%)
Aug 05, 2002 2.694 2.757 2.623 2.623 10,580 -0.08(-2.89%)
Aug 02, 2002 2.410 2.729 2.410 2.701 25,675 +0.26(+10.76%)
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.