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 31, 2008 53.50 54.14 52.59 53.47 397,050 +0.46(+0.87%)
Mar 28, 2008 53.99 54.18 52.32 53.01 371,971 -0.29(-0.55%)
Mar 27, 2008 53.56 53.86 52.45 53.31 361,893 -0.42(-0.78%)
Mar 26, 2008 54.11 54.11 51.91 53.73 494,905 -0.04(-0.07%)
Mar 25, 2008 52.08 54.53 52.08 53.76 679,622 +2.27(+4.40%)
Mar 24, 2008 50.85 52.30 50.60 51.50 381,690 +0.95(+1.88%)
Mar 21, 2008 50.67 51.03 49.01 50.55 650,233 +0.00(+0.00%)
Mar 20, 2008 50.67 51.03 49.01 50.55 650,233 +0.28(+0.55%)
Mar 19, 2008 54.00 54.00 50.27 50.27 484,496 -2.74(-5.16%)
Mar 18, 2008 51.79 53.30 51.30 53.01 605,609 +2.31(+4.56%)
Mar 17, 2008 49.04 51.48 49.04 50.70 399,107 +0.34(+0.68%)
Mar 14, 2008 51.38 51.74 49.33 50.35 327,707 -1.13(-2.20%)
Mar 13, 2008 49.60 51.49 48.49 51.49 448,904 +1.41(+2.82%)
Mar 12, 2008 49.58 51.21 49.38 50.08 599,597 +0.72(+1.46%)
Mar 11, 2008 46.70 49.36 46.70 49.36 486,152 +2.70(+5.79%)
Mar 10, 2008 48.21 48.51 46.59 46.66 314,310 -1.66(-3.43%)
Mar 07, 2008 48.34 49.60 47.94 48.31 260,188 -0.32(-0.66%)
Mar 06, 2008 49.68 49.99 48.31 48.63 441,188 -1.22(-2.45%)
Mar 05, 2008 48.92 50.32 48.87 49.85 348,089 +1.24(+2.55%)
Mar 04, 2008 50.55 50.55 47.66 48.61 659,367 -1.82(-3.61%)
Mar 03, 2008 48.70 51.20 48.70 50.43 1,133,497 +2.98(+6.29%)
Feb 29, 2008 48.22 48.22 46.98 47.45 332,246 -0.78(-1.62%)
Feb 28, 2008 49.14 49.19 47.68 48.23 336,275 -0.62(-1.28%)
Feb 27, 2008 47.97 49.17 47.57 48.85 519,573 +1.12(+2.35%)
Feb 26, 2008 47.15 48.79 46.84 47.73 789,638 +0.35(+0.75%)
Feb 25, 2008 45.76 47.52 45.66 47.38 612,534 +1.73(+3.79%)
Feb 22, 2008 46.10 46.47 45.02 45.65 346,960 -0.40(-0.86%)
Feb 21, 2008 46.23 46.59 45.66 46.05 705,914 -0.04(-0.08%)
Feb 20, 2008 44.54 46.08 44.36 46.08 576,826 +1.19(+2.65%)
Feb 19, 2008 44.42 45.34 44.31 44.89 700,630 +0.81(+1.83%)
Feb 18, 2008 43.86 44.27 41.93 44.08 0 +0.00(+0.00%)
Feb 15, 2008 43.86 44.27 41.93 44.08 551,667 +0.52(+1.20%)
Feb 14, 2008 44.37 44.39 43.32 43.56 594,922 -0.28(-0.65%)
Feb 13, 2008 44.15 44.47 43.60 43.84 732,116 -0.18(-0.42%)
Feb 12, 2008 43.62 45.00 43.09 44.03 2,732,799 +0.82(+1.89%)
Feb 11, 2008 42.52 43.21 42.09 43.21 1,377,859 +1.62(+3.90%)
Feb 08, 2008 40.82 41.93 40.57 41.59 520,405 +0.78(+1.91%)
Feb 07, 2008 40.40 41.76 40.12 40.81 508,235 +0.18(+0.45%)
Feb 06, 2008 41.01 41.78 40.35 40.62 413,326 -0.29(-0.71%)
Feb 05, 2008 41.11 42.28 40.18 40.91 405,375 -0.85(-2.04%)
Feb 04, 2008 40.90 42.33 40.42 41.77 555,043 +1.20(+2.97%)
Feb 01, 2008 38.37 41.03 38.06 40.56 640,157 +2.27(+5.94%)
Jan 31, 2008 36.68 38.45 36.17 38.29 427,405 +1.39(+3.76%)
Jan 30, 2008 37.95 38.41 36.85 36.90 285,441 -1.41(-3.68%)
Jan 29, 2008 38.95 39.08 37.99 38.31 264,135 -0.47(-1.21%)
Jan 28, 2008 38.04 38.99 37.46 38.77 552,117 +0.74(+1.96%)
Jan 25, 2008 37.24 38.36 37.22 38.03 391,829 +1.14(+3.09%)
Jan 24, 2008 35.96 37.64 35.44 36.89 318,740 +1.10(+3.07%)
Jan 23, 2008 35.45 35.86 33.13 35.79 388,968 -0.51(-1.41%)
Jan 22, 2008 34.65 36.81 30.33 36.30 330,028 +0.14(+0.39%)
Jan 21, 2008 36.09 36.52 34.98 36.16 0 +0.00(+0.00%)
Jan 18, 2008 36.09 36.52 34.98 36.16 337,996 +0.28(+0.79%)
Jan 17, 2008 36.56 36.97 35.83 35.88 210,659 -0.61(-1.67%)
Jan 16, 2008 36.98 37.36 36.02 36.49 249,885 -0.54(-1.45%)
Jan 15, 2008 37.55 37.63 36.78 37.02 213,481 -1.16(-3.03%)
Jan 14, 2008 38.27 38.55 37.78 38.18 164,802 +0.29(+0.77%)
Jan 11, 2008 38.43 38.45 37.68 37.89 244,581 -0.77(-2.00%)
Jan 10, 2008 38.16 39.10 37.84 38.66 382,126 +0.19(+0.50%)
Jan 09, 2008 37.42 38.59 37.14 38.47 359,377 +0.80(+2.13%)
Jan 08, 2008 38.15 38.62 37.60 37.67 330,593 -0.34(-0.90%)
Jan 07, 2008 38.24 38.63 37.59 38.01 229,849 -0.12(-0.32%)
Jan 04, 2008 38.12 38.83 37.77 38.13 290,803 -0.28(-0.74%)
Jan 03, 2008 38.61 39.31 38.29 38.41 287,840 -0.37(-0.95%)
Jan 02, 2008 38.96 39.33 37.92 38.78 396,486 -0.69(-1.74%)
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.