Newmarket Corp (NY: NEU )

648.90 +5.01 (+0.78%)
Streaming Delayed Price Updated: 1:06 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 640.92 644.02 635.38 643.89 29,857 +2.22(+0.35%)
Feb 29, 2024 635.73 642.67 635.73 641.67 56,400 +8.04(+1.27%)
Feb 28, 2024 635.35 637.51 630.02 633.63 37,537 -2.68(-0.42%)
Feb 27, 2024 630.01 636.65 630.01 636.31 34,783 +4.83(+0.76%)
Feb 26, 2024 632.52 634.68 619.39 631.48 47,008 -0.40(-0.06%)
Feb 23, 2024 625.92 633.55 620.15 631.88 34,379 +12.69(+2.05%)
Feb 22, 2024 616.56 621.42 614.50 619.19 47,445 +7.03(+1.15%)
Feb 21, 2024 609.01 613.68 604.00 612.16 32,680 +3.03(+0.50%)
Feb 20, 2024 600.68 610.03 596.60 609.13 48,795 +11.08(+1.85%)
Feb 16, 2024 598.25 608.45 594.69 598.05 55,570 -0.12(-0.02%)
Feb 15, 2024 592.05 599.84 592.03 598.17 29,046 +8.68(+1.47%)
Feb 14, 2024 590.60 593.64 586.98 589.49 46,949 +4.38(+0.75%)
Feb 13, 2024 590.22 590.61 584.24 585.11 46,463 -12.17(-2.04%)
Feb 12, 2024 589.80 598.73 589.80 597.28 28,121 +5.26(+0.89%)
Feb 09, 2024 588.51 593.05 588.51 592.02 24,087 +3.82(+0.65%)
Feb 08, 2024 588.49 591.50 582.42 588.20 39,879 -0.11(-0.02%)
Feb 07, 2024 581.34 590.30 579.92 588.31 20,799 +10.51(+1.82%)
Feb 06, 2024 584.99 585.20 575.55 577.80 36,820 -5.03(-0.86%)
Feb 05, 2024 583.54 583.54 577.04 582.83 44,407 -4.88(-0.83%)
Feb 02, 2024 590.36 590.36 578.10 587.71 47,258 -5.92(-1.00%)
Feb 01, 2024 556.28 596.80 551.58 593.63 86,199 +35.82(+6.42%)
Jan 31, 2024 568.34 573.78 557.55 557.81 67,984 -7.76(-1.37%)
Jan 30, 2024 560.53 568.74 560.47 565.57 35,129 +5.14(+0.92%)
Jan 29, 2024 559.06 562.62 556.10 560.43 43,338 +0.72(+0.13%)
Jan 26, 2024 563.59 564.13 557.38 559.71 36,893 -2.13(-0.38%)
Jan 25, 2024 577.08 577.08 560.48 561.84 46,158 -16.66(-2.88%)
Jan 24, 2024 596.13 596.13 577.53 578.50 49,681 -13.59(-2.30%)
Jan 23, 2024 596.00 596.66 589.23 592.09 44,058 -4.48(-0.75%)
Jan 22, 2024 598.18 599.61 594.03 596.57 57,979 +0.87(+0.15%)
Jan 19, 2024 599.04 599.04 586.21 595.70 46,395 -0.06(-0.01%)
Jan 18, 2024 590.36 595.83 585.24 595.76 59,797 +8.03(+1.37%)
Jan 17, 2024 578.25 588.39 578.25 587.73 32,987 +4.44(+0.76%)
Jan 16, 2024 569.30 584.97 568.21 583.29 58,394 +13.68(+2.40%)
Jan 12, 2024 567.63 572.51 565.03 569.61 42,469 +5.92(+1.05%)
Jan 11, 2024 555.65 564.36 554.69 563.69 35,469 +1.55(+0.28%)
Jan 10, 2024 560.86 564.61 558.76 562.14 30,448 +0.65(+0.12%)
Jan 09, 2024 560.62 563.51 557.19 561.49 30,775 -0.88(-0.16%)
Jan 08, 2024 555.48 563.42 550.01 562.37 61,908 +10.18(+1.84%)
Jan 05, 2024 553.90 557.94 550.00 552.19 40,915 -1.97(-0.36%)
Jan 04, 2024 554.87 558.00 548.26 554.16 100,902 +1.85(+0.33%)
Jan 03, 2024 542.32 553.94 542.32 552.31 74,637 +4.62(+0.84%)
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.