Skip to main content

Newmarket Corp (NY: NEU )

523.68 +0.31 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 4.501 4.572 4.076 4.076 1,091,911 +0.00(+0.00%)
Mar 28, 2002 4.501 4.572 4.076 4.076 1,091,911 -0.39(-8.73%)
Mar 27, 2002 4.608 4.608 4.466 4.466 2,144 -0.14(-3.08%)
Mar 26, 2002 4.608 4.820 4.608 4.608 7,222 +0.07(+1.56%)
Mar 25, 2002 4.608 4.926 4.501 4.537 6,150 -0.07(-1.54%)
Mar 22, 2002 4.608 5.104 4.608 4.608 7,081 +0.00(+0.00%)
Mar 21, 2002 4.891 4.891 4.430 4.608 3,075 -0.28(-5.80%)
Mar 20, 2002 5.033 5.033 4.253 4.891 25,731 +0.21(+4.55%)
Mar 19, 2002 5.245 5.245 4.608 4.678 46,328 -0.25(-5.04%)
Mar 18, 2002 4.820 5.245 4.820 4.926 14,248 +0.11(+2.21%)
Mar 15, 2002 5.068 5.139 4.820 4.820 34,139 -0.14(-2.86%)
Mar 14, 2002 4.997 5.033 4.891 4.962 6,009 -0.04(-0.71%)
Mar 13, 2002 4.997 5.104 4.997 4.997 20,004 -0.07(-1.40%)
Mar 12, 2002 5.068 5.104 4.997 5.068 13,684 +0.04(+0.70%)
Mar 11, 2002 4.820 5.104 4.820 5.033 35,945 +0.43(+9.23%)
Mar 08, 2002 4.749 4.856 4.608 4.608 34,675 +0.00(+0.00%)
Mar 07, 2002 4.111 4.785 4.111 4.608 36,848 +0.39(+9.24%)
Mar 06, 2002 4.005 4.253 4.005 4.218 19,891 +0.21(+5.31%)
Mar 05, 2002 4.005 4.253 4.005 4.005 7,956 +0.00(+0.00%)
Mar 04, 2002 4.076 4.111 3.970 4.005 6,630 +0.00(+0.00%)
Mar 01, 2002 3.970 4.111 3.934 4.005 23,531 -0.07(-1.74%)
Feb 28, 2002 4.040 4.111 4.040 4.076 8,436 +0.04(+0.88%)
Feb 27, 2002 3.970 4.040 3.934 4.040 9,705 +0.14(+3.64%)
Feb 26, 2002 3.899 3.970 3.899 3.899 6,940 -0.04(-0.90%)
Feb 25, 2002 3.828 4.040 3.828 3.934 7,928 +0.00(+0.00%)
Feb 22, 2002 4.040 4.040 3.757 3.934 5,755 +0.04(+0.91%)
Feb 21, 2002 4.040 4.040 3.863 3.899 8,718 +0.00(+0.00%)
Feb 20, 2002 3.970 3.970 3.863 3.899 5,106 +0.00(+0.00%)
Feb 19, 2002 4.111 4.111 3.899 3.899 24,405 -0.18(-4.35%)
Feb 18, 2002 4.076 4.395 4.076 4.076 26,014 +0.00(+0.00%)
Feb 15, 2002 4.076 4.395 4.076 4.076 26,014 -0.04(-0.86%)
Feb 14, 2002 4.182 4.182 4.111 4.111 3,357 -0.21(-4.92%)
Feb 13, 2002 4.218 4.395 4.182 4.324 5,727 +0.07(+1.67%)
Feb 12, 2002 4.253 4.324 4.111 4.253 9,480 +0.00(+0.00%)
Feb 11, 2002 4.253 4.395 4.253 4.253 9,169 +0.00(+0.00%)
Feb 08, 2002 4.324 4.395 4.253 4.253 9,818 -0.07(-1.64%)
Feb 07, 2002 4.324 4.430 4.324 4.324 6,545 -0.04(-0.81%)
Feb 06, 2002 4.572 4.572 4.253 4.359 20,032 +0.00(+0.00%)
Feb 05, 2002 4.430 4.537 4.076 4.359 26,014 -0.07(-1.60%)
Feb 04, 2002 4.537 4.785 4.395 4.430 37,074 +0.04(+0.81%)
Feb 01, 2002 4.324 4.430 4.182 4.395 34,280 +0.25(+5.98%)
Jan 31, 2002 4.182 4.324 4.111 4.147 3,583 -0.14(-3.31%)
Jan 30, 2002 4.218 4.430 3.899 4.289 51,604 +0.25(+6.14%)
Jan 29, 2002 4.111 4.111 3.899 4.040 7,956 +0.28(+7.55%)
Jan 28, 2002 3.721 4.253 3.580 3.757 28,101 -0.14(-3.64%)
Jan 25, 2002 4.076 4.111 3.863 3.899 15,066 -0.25(-5.98%)
Jan 24, 2002 3.899 4.359 3.899 4.147 28,384 +0.07(+1.74%)
Jan 23, 2002 3.721 4.147 3.721 4.076 4,119 +0.18(+4.55%)
Jan 22, 2002 4.537 4.537 3.828 3.899 16,110 -0.28(-6.78%)
Jan 21, 2002 4.359 4.359 4.182 4.182 4,627 +0.00(+0.00%)
Jan 18, 2002 4.359 4.359 4.182 4.182 4,627 +0.00(+0.00%)
Jan 17, 2002 4.182 4.395 4.182 4.182 3,272 +0.00(+0.00%)
Jan 16, 2002 4.430 4.572 4.182 4.182 3,724 -0.07(-1.67%)
Jan 15, 2002 3.899 4.430 3.899 4.253 20,004 +0.18(+4.35%)
Jan 14, 2002 4.218 4.395 4.076 4.076 27,283 -0.11(-2.54%)
Jan 11, 2002 4.005 4.182 4.005 4.182 9,705 +0.18(+4.42%)
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.