Skip to main content

Newmarket Corp (NY: NEU )

516.69 -6.99 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 53.51 54.15 52.60 53.48 396,981 +0.46(+0.87%)
Mar 28, 2008 54.00 54.19 52.33 53.02 371,907 -0.29(-0.55%)
Mar 27, 2008 53.57 53.87 52.46 53.32 361,830 -0.42(-0.78%)
Mar 26, 2008 54.12 54.12 51.92 53.74 494,819 -0.04(-0.07%)
Mar 25, 2008 52.09 54.54 52.09 53.77 679,504 +2.27(+4.40%)
Mar 24, 2008 50.86 52.31 50.60 51.50 381,624 +0.95(+1.88%)
Mar 21, 2008 50.68 51.04 49.02 50.56 650,120 +0.00(+0.00%)
Mar 20, 2008 50.68 51.04 49.02 50.56 650,120 +0.28(+0.55%)
Mar 19, 2008 54.01 54.01 50.28 50.28 484,412 -2.74(-5.16%)
Mar 18, 2008 51.80 53.31 51.31 53.01 605,504 +2.31(+4.56%)
Mar 17, 2008 49.05 51.49 49.05 50.70 399,038 +0.34(+0.68%)
Mar 14, 2008 51.39 51.75 49.34 50.36 327,651 -1.13(-2.20%)
Mar 13, 2008 49.61 51.50 48.50 51.50 448,826 +1.41(+2.82%)
Mar 12, 2008 49.58 51.22 49.39 50.09 599,493 +0.72(+1.46%)
Mar 11, 2008 46.71 49.36 46.71 49.36 486,068 +2.70(+5.79%)
Mar 10, 2008 48.22 48.52 46.60 46.66 314,256 -1.66(-3.43%)
Mar 07, 2008 48.34 49.61 47.95 48.32 260,143 -0.32(-0.66%)
Mar 06, 2008 49.69 50.00 48.32 48.64 441,112 -1.22(-2.45%)
Mar 05, 2008 48.93 50.33 48.88 49.86 348,029 +1.24(+2.55%)
Mar 04, 2008 50.56 50.56 47.67 48.62 659,253 -1.82(-3.61%)
Mar 03, 2008 48.70 51.21 48.70 50.44 1,133,301 +2.98(+6.29%)
Feb 29, 2008 48.23 48.23 46.99 47.46 332,189 -0.78(-1.62%)
Feb 28, 2008 49.15 49.20 47.69 48.24 336,217 -0.62(-1.28%)
Feb 27, 2008 47.97 49.18 47.58 48.86 519,483 +1.12(+2.35%)
Feb 26, 2008 47.16 48.80 46.85 47.74 789,501 +0.35(+0.75%)
Feb 25, 2008 45.76 47.53 45.66 47.39 612,428 +1.73(+3.79%)
Feb 22, 2008 46.11 46.48 45.03 45.66 346,900 -0.40(-0.86%)
Feb 21, 2008 46.24 46.60 45.67 46.05 705,792 -0.04(-0.08%)
Feb 20, 2008 44.54 46.09 44.37 46.09 576,726 +1.19(+2.65%)
Feb 19, 2008 44.42 45.35 44.32 44.90 700,509 +0.81(+1.83%)
Feb 18, 2008 43.86 44.28 41.94 44.09 0 +0.00(+0.00%)
Feb 15, 2008 43.86 44.28 41.94 44.09 551,572 +0.52(+1.20%)
Feb 14, 2008 44.38 44.40 43.33 43.57 594,819 -0.28(-0.65%)
Feb 13, 2008 44.16 44.47 43.61 43.85 731,990 -0.18(-0.42%)
Feb 12, 2008 43.63 45.01 43.10 44.03 2,732,327 +0.82(+1.89%)
Feb 11, 2008 42.53 43.22 42.10 43.22 1,377,621 +1.62(+3.90%)
Feb 08, 2008 40.82 41.94 40.57 41.60 520,315 +0.78(+1.91%)
Feb 07, 2008 40.40 41.77 40.13 40.82 508,148 +0.18(+0.45%)
Feb 06, 2008 41.01 41.79 40.35 40.63 413,254 -0.29(-0.71%)
Feb 05, 2008 41.12 42.29 40.19 40.92 405,305 -0.85(-2.04%)
Feb 04, 2008 40.91 42.33 40.43 41.77 554,947 +1.20(+2.97%)
Feb 01, 2008 38.38 41.04 38.07 40.57 640,046 +2.28(+5.94%)
Jan 31, 2008 36.68 38.45 36.18 38.29 427,331 +1.39(+3.76%)
Jan 30, 2008 37.96 38.41 36.85 36.90 285,392 -1.41(-3.68%)
Jan 29, 2008 38.96 39.09 38.00 38.31 264,090 -0.47(-1.21%)
Jan 28, 2008 38.05 38.99 37.46 38.78 552,022 +0.74(+1.96%)
Jan 25, 2008 37.25 38.36 37.23 38.04 391,762 +1.14(+3.09%)
Jan 24, 2008 35.97 37.65 35.44 36.90 318,685 +1.10(+3.07%)
Jan 23, 2008 35.46 35.87 33.13 35.80 388,901 -0.51(-1.41%)
Jan 22, 2008 34.66 36.82 30.33 36.31 329,971 +0.14(+0.39%)
Jan 21, 2008 36.09 36.53 34.98 36.17 0 +0.00(+0.00%)
Jan 18, 2008 36.09 36.53 34.98 36.17 337,938 +0.28(+0.79%)
Jan 17, 2008 36.57 36.98 35.83 35.88 210,623 -0.61(-1.67%)
Jan 16, 2008 36.99 37.36 36.02 36.49 249,841 -0.54(-1.45%)
Jan 15, 2008 37.55 37.64 36.78 37.03 213,444 -1.16(-3.03%)
Jan 14, 2008 38.28 38.55 37.79 38.19 164,774 +0.29(+0.77%)
Jan 11, 2008 38.44 38.45 37.68 37.90 244,538 -0.77(-2.00%)
Jan 10, 2008 38.17 39.11 37.85 38.67 382,060 +0.19(+0.50%)
Jan 09, 2008 37.43 38.60 37.14 38.48 359,315 +0.80(+2.13%)
Jan 08, 2008 38.16 38.63 37.60 37.68 330,536 -0.34(-0.89%)
Jan 07, 2008 38.24 38.63 37.60 38.02 229,809 -0.12(-0.32%)
Jan 04, 2008 38.12 38.84 37.77 38.14 290,753 -0.28(-0.74%)
Jan 03, 2008 38.62 39.32 38.29 38.42 287,790 -0.37(-0.95%)
Jan 02, 2008 38.97 39.33 37.92 38.79 396,417 -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.