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

Newmarket Corp (NY: NEU )

546.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2023 519.77 527.36 519.77 526.22 35,389 +8.43(+1.63%)
Nov 29, 2023 514.92 520.08 512.99 517.79 54,925 +3.24(+0.63%)
Nov 28, 2023 524.66 524.66 512.54 514.55 59,834 -10.11(-1.93%)
Nov 27, 2023 517.77 526.79 514.43 524.66 41,723 +6.68(+1.29%)
Nov 24, 2023 514.60 519.77 514.27 517.97 14,523 +5.79(+1.13%)
Nov 22, 2023 509.97 512.18 505.77 512.18 35,219 -0.07(-0.01%)
Nov 21, 2023 513.82 515.28 510.85 512.25 37,456 -0.02(-0.00%)
Nov 20, 2023 505.93 514.12 504.36 512.27 32,891 +4.56(+0.90%)
Nov 17, 2023 508.86 512.05 506.61 507.70 37,141 +1.51(+0.30%)
Nov 16, 2023 505.90 509.38 499.42 506.20 65,369 -0.29(-0.06%)
Nov 15, 2023 509.02 509.02 501.15 506.48 26,772 -0.58(-0.11%)
Nov 14, 2023 500.37 508.86 500.37 507.06 42,846 +9.58(+1.93%)
Nov 13, 2023 493.30 497.99 490.44 497.48 21,351 +1.66(+0.33%)
Nov 10, 2023 490.27 497.71 488.69 495.82 24,275 +4.01(+0.81%)
Nov 09, 2023 488.27 495.87 488.27 491.81 23,445 +3.22(+0.66%)
Nov 08, 2023 489.21 491.65 487.96 488.59 29,567 +1.71(+0.35%)
Nov 07, 2023 487.16 489.91 479.77 486.88 54,616 -0.97(-0.20%)
Nov 06, 2023 485.68 492.92 484.95 487.86 19,935 +1.43(+0.29%)
Nov 03, 2023 479.88 492.10 472.14 486.43 32,306 +9.46(+1.98%)
Nov 02, 2023 486.66 486.66 476.01 476.96 55,807 -8.78(-1.81%)
Nov 01, 2023 479.10 486.48 469.73 485.74 61,364 +7.49(+1.57%)
Oct 31, 2023 469.14 480.35 469.14 478.25 29,269 +9.10(+1.94%)
Oct 30, 2023 474.10 476.14 465.88 469.16 64,526 +0.00(+0.00%)
Oct 27, 2023 477.40 483.06 463.23 469.16 68,710 -9.25(-1.93%)
Oct 26, 2023 457.79 486.48 447.37 478.40 41,797 +43.64(+10.04%)
Oct 25, 2023 439.72 442.51 434.30 434.77 52,285 -5.85(-1.33%)
Oct 24, 2023 435.95 442.28 434.58 440.62 42,020 +6.75(+1.56%)
Oct 23, 2023 441.40 443.14 433.37 433.87 26,571 -9.63(-2.17%)
Oct 20, 2023 443.88 452.45 442.38 443.50 27,486 +2.22(+0.50%)
Oct 19, 2023 451.18 453.90 439.48 441.27 42,316 -9.90(-2.19%)
Oct 18, 2023 458.84 458.84 450.99 451.18 27,293 -7.95(-1.73%)
Oct 17, 2023 452.38 462.20 452.38 459.13 33,346 +5.30(+1.17%)
Oct 16, 2023 452.81 462.24 452.19 453.83 42,952 +5.45(+1.21%)
Oct 13, 2023 447.36 450.47 443.40 448.39 22,694 +0.69(+0.15%)
Oct 12, 2023 455.29 455.29 441.43 447.70 27,074 -4.08(-0.90%)
Oct 11, 2023 456.89 456.89 450.39 451.78 15,453 -0.75(-0.17%)
Oct 10, 2023 452.83 457.03 449.19 452.53 17,908 +0.87(+0.19%)
Oct 09, 2023 455.05 455.05 448.64 451.66 13,675 -3.39(-0.75%)
Oct 06, 2023 455.27 456.28 450.10 455.05 18,799 +0.06(+0.01%)
Oct 05, 2023 449.68 459.18 443.59 454.99 25,349 +4.45(+0.99%)
Oct 04, 2023 449.06 451.68 447.36 450.54 25,669 +2.82(+0.63%)
Oct 03, 2023 446.70 448.47 446.23 447.72 18,226 -0.82(-0.18%)
Oct 02, 2023 451.12 455.89 444.32 448.55 20,692 -2.82(-0.62%)
Sep 29, 2023 457.62 457.62 450.15 451.36 16,124 -7.93(-1.73%)
Sep 28, 2023 455.34 462.24 450.38 459.29 21,970 +4.66(+1.03%)
Sep 27, 2023 449.86 459.62 447.40 454.63 29,332 +7.26(+1.62%)
Sep 26, 2023 455.44 455.44 445.55 447.37 26,115 -8.16(-1.79%)
Sep 25, 2023 455.11 456.50 452.36 455.53 19,400 +1.17(+0.26%)
Sep 22, 2023 450.60 458.00 450.60 454.36 16,589 +3.04(+0.67%)
Sep 21, 2023 455.77 457.27 448.76 451.31 28,556 -5.30(-1.16%)
Sep 20, 2023 457.00 461.69 454.75 456.61 31,978 +0.79(+0.17%)
Sep 19, 2023 452.44 457.28 452.44 455.82 26,334 +0.87(+0.19%)
Sep 18, 2023 448.44 457.57 448.44 454.94 31,495 +6.85(+1.53%)
Sep 15, 2023 444.40 453.34 441.60 448.09 105,090 +1.84(+0.41%)
Sep 14, 2023 447.09 448.81 446.16 446.25 30,984 +1.69(+0.38%)
Sep 13, 2023 451.44 451.44 443.25 444.56 42,443 -6.80(-1.51%)
Sep 12, 2023 455.75 455.87 449.76 451.36 24,597 -2.51(-0.55%)
Sep 11, 2023 452.97 456.08 450.26 453.87 24,417 +4.12(+0.92%)
Sep 08, 2023 448.98 453.05 445.87 449.75 20,423 +2.65(+0.59%)
Sep 07, 2023 452.40 453.29 444.25 447.10 33,840 -4.51(-1.00%)
Sep 06, 2023 449.72 452.28 443.53 451.61 46,513 +2.41(+0.54%)
Sep 05, 2023 468.00 468.00 448.62 449.20 42,667 -16.67(-3.58%)
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.