Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	48.36	48.92	47.92	47.95	237,724	-0.41(-0.84%)
Jun 29, 2009	47.67	49.08	46.93	48.36	320,356	+1.26(+2.68%)
Jun 26, 2009	46.98	47.51	46.50	47.10	566,074	-0.01(-0.03%)
Jun 25, 2009	46.66	47.67	46.44	47.11	232,398	+0.41(+0.88%)
Jun 24, 2009	46.80	48.21	46.29	46.70	188,275	+0.23(+0.49%)
Jun 23, 2009	46.83	47.26	45.86	46.47	256,872	-0.16(-0.34%)
Jun 22, 2009	49.77	49.77	46.61	46.63	324,845	-3.67(-7.29%)
Jun 19, 2009	50.57	51.06	49.27	50.29	387,985	+0.46(+0.91%)
Jun 18, 2009	49.44	51.01	49.01	49.84	230,526	+0.04(+0.07%)
Jun 17, 2009	49.08	50.81	48.03	49.80	253,041	+0.53(+1.07%)
Jun 16, 2009	50.95	51.56	49.06	49.28	272,186	-1.51(-2.97%)
Jun 15, 2009	52.65	52.65	49.99	50.79	400,149	-2.56(-4.79%)
Jun 12, 2009	53.41	53.81	51.89	53.34	395,530	-0.01(-0.03%)
Jun 11, 2009	53.56	54.40	53.32	53.36	192,879	-0.10(-0.19%)
Jun 10, 2009	54.30	55.03	52.27	53.46	418,036	-0.70(-1.29%)
Jun 09, 2009	54.16	55.27	54.13	54.16	275,139	+0.42(+0.78%)
Jun 08, 2009	54.10	54.30	52.92	53.73	268,041	-1.57(-2.85%)
Jun 05, 2009	55.81	56.71	54.69	55.31	284,391	-0.18(-0.32%)
Jun 04, 2009	54.23	56.00	53.69	55.49	266,269	+1.69(+3.14%)
Jun 03, 2009	53.18	53.87	51.76	53.80	356,672	+0.07(+0.13%)
Jun 02, 2009	53.93	54.13	52.86	53.73	498,186	-0.02(-0.04%)

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.

Newmarket Corp (NY: NEU )

Historical Prices

Free News Feed