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

Newmarket Corp (NY: NEU )

546.40 -4.11 (-0.75%)
Official Closing 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 (%)
Jul 29, 2005 12.11 12.25 11.89 11.97 66,274 -0.06(-0.53%)
Jul 28, 2005 12.00 12.11 12.00 12.04 29,205 +0.11(+0.90%)
Jul 27, 2005 12.11 12.14 11.89 11.93 83,544 -0.14(-1.18%)
Jul 26, 2005 11.96 12.43 11.91 12.07 41,000 +0.04(+0.30%)
Jul 25, 2005 12.68 12.71 12.04 12.04 55,181 -0.71(-5.59%)
Jul 22, 2005 12.18 12.75 12.04 12.75 39,876 +0.64(+5.29%)
Jul 21, 2005 12.20 12.36 11.83 12.11 28,924 -0.08(-0.64%)
Jul 20, 2005 11.68 12.21 11.61 12.19 32,435 +0.43(+3.70%)
Jul 19, 2005 11.92 11.92 11.67 11.75 29,907 -0.10(-0.84%)
Jul 18, 2005 11.58 11.99 11.54 11.85 31,030 +0.28(+2.40%)
Jul 15, 2005 11.74 11.75 11.40 11.57 85,229 -0.26(-2.17%)
Jul 14, 2005 11.94 12.00 11.62 11.83 43,948 -0.06(-0.54%)
Jul 13, 2005 11.87 11.97 11.77 11.89 32,013 -0.01(-0.12%)
Jul 12, 2005 11.43 12.06 11.43 11.91 48,722 +0.48(+4.24%)
Jul 11, 2005 10.79 11.47 10.78 11.42 68,380 +0.68(+6.37%)
Jul 08, 2005 10.68 10.85 10.68 10.74 56,726 +0.01(+0.07%)
Jul 07, 2005 10.62 11.04 10.54 10.73 41,421 +0.04(+0.40%)
Jul 06, 2005 10.72 10.79 10.65 10.69 66,133 -0.03(-0.27%)
Jul 05, 2005 10.50 10.75 10.50 10.72 53,777 +0.19(+1.76%)
Jul 01, 2005 10.60 10.65 10.50 10.53 63,466 +0.00(+0.00%)
Jun 30, 2005 10.70 10.82 10.47 10.53 49,986 -0.23(-2.18%)
Jun 29, 2005 10.65 10.86 10.61 10.77 40,859 +0.16(+1.54%)
Jun 28, 2005 10.57 10.64 10.40 10.60 51,671 +0.03(+0.27%)
Jun 27, 2005 10.33 10.65 10.28 10.58 25,414 +0.24(+2.34%)
Jun 24, 2005 10.22 10.48 10.13 10.33 177,340 +0.04(+0.41%)
Jun 23, 2005 10.90 10.95 10.23 10.29 57,568 -0.57(-5.25%)
Jun 22, 2005 10.36 11.22 10.33 10.86 82,000 +0.57(+5.54%)
Jun 21, 2005 10.65 10.65 10.29 10.29 59,815 -0.31(-2.89%)
Jun 20, 2005 11.12 11.12 10.52 10.60 79,894 -0.63(-5.58%)
Jun 17, 2005 10.16 11.36 10.15 11.22 139,990 +1.14(+11.30%)
Jun 16, 2005 10.27 10.29 9.971 10.08 43,387 -0.22(-2.14%)
Jun 15, 2005 10.15 10.40 10.01 10.31 49,144 +0.20(+1.97%)
Jun 14, 2005 9.921 10.12 9.899 10.11 40,298 +0.14(+1.36%)
Jun 13, 2005 9.600 9.971 9.586 9.971 46,335 +0.33(+3.40%)
Jun 10, 2005 9.707 9.757 9.572 9.643 43,948 -0.12(-1.24%)
Jun 09, 2005 10.50 10.50 9.764 9.764 120,192 -0.78(-7.43%)
Jun 08, 2005 10.38 10.81 10.38 10.55 43,948 +0.14(+1.37%)
Jun 07, 2005 10.26 10.57 10.26 10.41 44,370 +0.16(+1.53%)
Jun 06, 2005 10.24 10.36 10.18 10.25 30,469 -0.02(-0.21%)
Jun 03, 2005 10.31 10.50 10.21 10.27 59,394 -0.06(-0.62%)
Jun 02, 2005 9.956 10.47 9.885 10.33 58,692 +0.36(+3.64%)
Jun 01, 2005 9.700 9.992 9.700 9.971 24,010 +0.29(+3.02%)
May 31, 2005 9.693 9.956 9.543 9.679 39,315 +0.03(+0.30%)
May 27, 2005 9.543 9.650 9.223 9.650 56,305 +0.10(+1.04%)
May 26, 2005 9.543 9.764 9.465 9.550 57,709 -0.03(-0.30%)
May 25, 2005 10.28 10.28 9.572 9.579 92,952 -0.83(-8.00%)
May 24, 2005 10.93 10.93 10.33 10.41 68,520 -0.56(-5.13%)
May 23, 2005 11.08 11.11 10.90 10.97 25,274 -0.11(-1.03%)
May 20, 2005 11.12 11.15 11.05 11.09 17,411 -0.02(-0.19%)
May 19, 2005 11.40 11.40 11.02 11.11 59,113 +0.04(+0.32%)
May 18, 2005 10.50 11.08 10.50 11.07 55,462 +0.63(+6.07%)
May 17, 2005 10.33 10.45 10.26 10.44 34,962 +0.07(+0.69%)
May 16, 2005 10.21 10.40 10.15 10.37 48,722 +0.16(+1.53%)
May 13, 2005 10.31 10.40 10.12 10.21 84,949 -0.10(-0.97%)
May 12, 2005 10.70 10.70 10.22 10.31 88,599 -0.36(-3.34%)
May 11, 2005 10.43 10.71 10.38 10.67 43,387 +0.27(+2.60%)
May 10, 2005 10.68 10.68 10.33 10.40 55,041 -0.30(-2.80%)
May 09, 2005 10.53 10.78 10.50 10.70 40,859 +0.14(+1.35%)
May 06, 2005 10.60 10.73 10.36 10.55 67,678 +0.02(+0.20%)
May 05, 2005 11.10 11.10 10.42 10.53 88,178 -0.61(-5.44%)
May 04, 2005 10.75 11.14 10.72 11.14 63,606 +0.46(+4.27%)
May 03, 2005 10.83 11.02 10.67 10.68 69,222 -0.09(-0.86%)
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.