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

Newmarket Corp (NY: NEU )

556.91 -4.93 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2002 3.561 3.846 3.383 3.739 25,863 +0.61(+19.32%)
May 28, 2002 3.205 3.240 3.062 3.134 19,152 -0.04(-1.12%)
May 27, 2002 3.205 3.383 3.134 3.169 35,215 +0.00(+0.00%)
May 24, 2002 3.205 3.383 3.134 3.169 35,215 -0.04(-1.11%)
May 23, 2002 3.347 3.561 3.205 3.205 49,509 -0.25(-7.22%)
May 22, 2002 3.347 3.454 3.312 3.454 11,654 +0.11(+3.19%)
May 21, 2002 3.454 3.454 3.276 3.347 6,908 -0.14(-4.08%)
May 20, 2002 3.881 3.881 3.347 3.490 12,103 -0.14(-3.92%)
May 17, 2002 3.668 3.846 3.632 3.632 7,806 -0.04(-0.97%)
May 16, 2002 3.953 3.953 3.668 3.668 143,219 -0.21(-5.50%)
May 15, 2002 3.632 3.988 3.632 3.881 17,860 +0.21(+5.83%)
May 14, 2002 3.561 3.846 3.419 3.668 15,501 +0.00(+0.00%)
May 13, 2002 3.917 3.917 3.668 3.668 14,350 -0.04(-0.96%)
May 10, 2002 3.276 3.953 3.276 3.703 12,974 +0.46(+14.29%)
May 09, 2002 3.632 3.632 3.205 3.240 6,992 -0.61(-15.74%)
May 08, 2002 3.383 3.917 3.383 3.846 17,748 +0.28(+8.00%)
May 07, 2002 3.739 3.881 3.312 3.561 33,417 +0.04(+1.01%)
May 06, 2002 3.917 4.131 3.205 3.525 52,233 -0.43(-10.81%)
May 03, 2002 4.095 4.166 3.917 3.953 14,462 -0.25(-5.93%)
May 02, 2002 4.273 4.380 4.202 4.202 35,833 -0.07(-1.67%)
May 01, 2002 4.273 4.629 3.917 4.273 27,464 -0.04(-0.83%)
Apr 30, 2002 4.273 4.451 4.273 4.309 18,646 +0.11(+2.54%)
Apr 29, 2002 4.380 4.451 4.202 4.202 13,985 -0.18(-4.07%)
Apr 26, 2002 4.344 4.416 4.344 4.380 11,008 +0.04(+0.82%)
Apr 25, 2002 4.416 4.416 4.344 4.344 4,521 -0.04(-0.81%)
Apr 24, 2002 4.451 4.451 4.344 4.380 12,131 -0.43(-8.89%)
Apr 23, 2002 4.344 4.807 4.273 4.807 14,153 +0.43(+9.76%)
Apr 22, 2002 4.807 4.985 4.344 4.380 7,919 +0.07(+1.65%)
Apr 19, 2002 4.309 4.629 4.309 4.309 2,358 -0.07(-1.63%)
Apr 18, 2002 4.629 4.629 4.380 4.380 9,098 +0.04(+0.82%)
Apr 17, 2002 4.665 4.665 4.309 4.344 1,909 +0.04(+0.83%)
Apr 16, 2002 4.487 4.772 4.309 4.309 6,374 -0.53(-11.03%)
Apr 15, 2002 4.202 4.985 4.202 4.843 40,270 +0.50(+11.48%)
Apr 12, 2002 4.202 4.487 4.202 4.344 3,341 +0.07(+1.67%)
Apr 11, 2002 4.309 4.451 4.273 4.273 7,104 -0.18(-4.00%)
Apr 10, 2002 4.487 4.594 4.238 4.451 5,953 +0.11(+2.46%)
Apr 09, 2002 4.380 4.451 4.238 4.344 8,031 -0.11(-2.40%)
Apr 08, 2002 4.273 4.451 4.202 4.451 17,382 +0.32(+7.76%)
Apr 05, 2002 4.131 4.344 4.131 4.131 8,452 -0.14(-3.33%)
Apr 04, 2002 4.238 4.273 4.131 4.273 6,627 +0.04(+0.84%)
Apr 03, 2002 4.238 4.238 4.131 4.238 3,987 +0.14(+3.48%)
Apr 02, 2002 4.095 4.273 3.953 4.095 12,075 +0.00(+0.00%)
Apr 01, 2002 4.166 4.309 4.095 4.095 14,209 +0.00(+0.00%)
Mar 29, 2002 4.522 4.594 4.095 4.095 1,086,787 +0.00(+0.00%)
Mar 28, 2002 4.522 4.594 4.095 4.095 1,086,787 -0.39(-8.73%)
Mar 27, 2002 4.629 4.629 4.487 4.487 2,134 -0.14(-3.08%)
Mar 26, 2002 4.629 4.843 4.629 4.629 7,189 +0.07(+1.56%)
Mar 25, 2002 4.629 4.950 4.522 4.558 6,121 -0.07(-1.54%)
Mar 22, 2002 4.629 5.128 4.629 4.629 7,048 +0.00(+0.00%)
Mar 21, 2002 4.914 4.914 4.451 4.629 3,060 -0.28(-5.80%)
Mar 20, 2002 5.057 5.057 4.273 4.914 25,611 +0.21(+4.55%)
Mar 19, 2002 5.270 5.270 4.629 4.700 46,111 -0.25(-5.04%)
Mar 18, 2002 4.843 5.270 4.843 4.950 14,181 +0.11(+2.21%)
Mar 15, 2002 5.092 5.163 4.843 4.843 33,979 -0.14(-2.86%)
Mar 14, 2002 5.021 5.057 4.914 4.985 5,981 -0.04(-0.71%)
Mar 13, 2002 5.021 5.128 5.021 5.021 19,910 -0.07(-1.40%)
Mar 12, 2002 5.092 5.128 5.021 5.092 13,619 +0.04(+0.70%)
Mar 11, 2002 4.843 5.128 4.843 5.057 35,776 +0.43(+9.23%)
Mar 08, 2002 4.772 4.879 4.629 4.629 34,513 +0.00(+0.00%)
Mar 07, 2002 4.131 4.807 4.131 4.629 36,675 +0.39(+9.24%)
Mar 06, 2002 4.024 4.273 4.024 4.238 19,798 +0.21(+5.31%)
Mar 05, 2002 4.024 4.273 4.024 4.024 7,919 +0.00(+0.00%)
Mar 04, 2002 4.095 4.131 3.988 4.024 6,599 +0.00(+0.00%)
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.