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

Newmarket Corp (NY: NEU )

535.07 +2.76 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2013 204.46 208.73 204.46 205.81 55,753 +1.47(+0.72%)
Feb 27, 2013 198.69 207.30 198.69 204.33 65,336 +4.98(+2.50%)
Feb 26, 2013 198.19 201.37 194.63 199.35 87,026 +1.74(+0.88%)
Feb 25, 2013 205.51 205.51 197.61 197.61 66,317 -8.11(-3.94%)
Feb 22, 2013 201.40 206.73 201.40 205.72 64,883 +4.95(+2.46%)
Feb 21, 2013 201.15 202.56 198.74 200.78 81,115 -0.92(-0.46%)
Feb 20, 2013 203.81 206.15 201.44 201.70 91,998 -2.01(-0.99%)
Feb 19, 2013 201.32 204.00 201.32 203.71 83,057 +2.22(+1.10%)
Feb 15, 2013 201.50 203.70 201.18 201.49 33,101 -0.89(-0.44%)
Feb 14, 2013 201.99 202.65 199.85 202.38 84,035 -0.39(-0.19%)
Feb 13, 2013 207.39 207.78 200.76 202.77 158,082 -4.74(-2.28%)
Feb 12, 2013 205.50 208.08 204.81 207.51 92,704 +2.09(+1.02%)
Feb 11, 2013 208.79 209.71 205.15 205.42 98,493 -3.76(-1.80%)
Feb 08, 2013 208.54 209.67 207.69 209.18 36,028 +1.47(+0.71%)
Feb 07, 2013 209.62 210.11 205.84 207.71 41,337 -2.27(-1.08%)
Feb 06, 2013 210.91 210.91 209.37 209.99 74,311 -0.54(-0.26%)
Feb 04, 2013 210.93 211.80 208.66 210.52 114,734 -0.96(-0.45%)
Feb 01, 2013 211.18 212.59 209.41 211.48 99,060 +2.82(+1.35%)
Jan 31, 2013 209.97 212.00 205.90 208.66 65,442 -1.02(-0.49%)
Jan 30, 2013 213.08 215.86 208.54 209.68 133,849 -3.37(-1.58%)
Jan 29, 2013 220.71 221.35 203.25 213.05 351,292 -14.77(-6.48%)
Jan 28, 2013 235.01 235.01 224.89 227.82 146,978 -6.50(-2.77%)
Jan 25, 2013 235.06 235.76 233.09 234.32 69,602 +1.24(+0.53%)
Jan 24, 2013 231.72 236.47 231.02 233.08 65,387 +1.24(+0.53%)
Jan 23, 2013 236.01 238.05 231.81 231.84 88,289 -3.80(-1.61%)
Jan 22, 2013 231.91 235.71 231.79 235.65 44,453 +4.06(+1.75%)
Jan 18, 2013 230.72 232.79 229.25 231.59 39,494 +1.31(+0.57%)
Jan 17, 2013 226.46 231.16 226.46 230.28 54,014 +4.88(+2.17%)
Jan 16, 2013 227.95 227.95 223.73 225.40 50,608 -1.91(-0.84%)
Jan 15, 2013 221.27 228.25 222.78 227.31 100,890 +4.52(+2.03%)
Jan 14, 2013 225.21 225.65 221.88 222.78 56,569 -2.04(-0.91%)
Jan 11, 2013 224.22 225.37 221.04 224.82 30,452 +1.03(+0.46%)
Jan 10, 2013 224.02 225.55 221.74 223.79 93,676 +1.77(+0.80%)
Jan 09, 2013 221.73 223.41 221.20 222.02 23,168 +1.10(+0.50%)
Jan 08, 2013 222.09 223.20 219.98 220.93 53,397 -1.23(-0.55%)
Jan 07, 2013 221.00 223.35 218.41 222.15 44,206 +0.38(+0.17%)
Jan 04, 2013 220.67 222.84 220.28 221.78 93,840 +1.59(+0.72%)
Jan 03, 2013 223.00 224.17 219.70 220.18 112,858 -2.47(-1.11%)
Jan 02, 2013 222.14 222.65 214.42 222.65 151,651 +8.23(+3.84%)
Dec 31, 2012 213.80 216.16 213.40 214.42 81,503 +0.65(+0.30%)
Dec 28, 2012 214.62 215.78 213.29 213.77 37,118 -1.65(-0.77%)
Dec 27, 2012 215.05 216.04 212.80 215.42 53,697 +0.56(+0.26%)
Dec 26, 2012 216.32 217.35 214.21 214.87 53,109 -1.37(-0.63%)
Dec 24, 2012 216.29 217.01 214.91 216.23 24,790 +0.83(+0.38%)
Dec 21, 2012 213.00 216.79 213.00 215.41 178,860 -0.29(-0.14%)
Dec 20, 2012 214.43 216.70 212.90 215.70 101,380 +0.98(+0.46%)
Dec 19, 2012 218.29 219.61 214.72 214.72 117,986 -3.51(-1.61%)
Dec 18, 2012 220.53 220.53 217.21 218.23 130,310 -0.45(-0.21%)
Dec 17, 2012 219.38 219.38 216.37 218.68 98,545 -0.48(-0.22%)
Dec 14, 2012 218.79 220.33 216.80 219.16 112,360 +0.38(+0.18%)
Dec 13, 2012 221.46 222.87 216.46 218.78 112,694 -3.13(-1.41%)
Dec 12, 2012 226.32 226.32 221.30 221.91 90,559 -2.57(-1.14%)
Dec 11, 2012 226.85 229.49 222.59 224.47 131,955 -0.41(-0.18%)
Dec 10, 2012 225.04 226.37 223.64 224.88 84,470 -0.16(-0.07%)
Dec 07, 2012 224.70 226.90 222.15 225.05 51,985 +1.89(+0.85%)
Dec 06, 2012 220.39 226.46 219.41 223.16 82,898 +1.55(+0.70%)
Dec 05, 2012 220.63 222.30 219.00 221.61 103,068 +2.77(+1.27%)
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.