Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Newmarket Corp
(NY:
NEU
)
550.38
+3.98 (+0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
400.87
401.56
386.10
398.40
58,895
-0.76(-0.19%)
May 28, 2020
412.25
418.84
397.86
399.16
45,516
-12.83(-3.12%)
May 27, 2020
394.39
415.19
394.39
411.99
63,057
+17.88(+4.54%)
May 26, 2020
404.79
407.14
383.09
394.12
65,165
-2.83(-0.71%)
May 22, 2020
391.63
398.31
387.69
396.95
43,569
+6.87(+1.76%)
May 21, 2020
390.35
392.26
387.59
390.08
61,419
-0.09(-0.02%)
May 20, 2020
385.15
395.98
385.15
390.17
47,745
+10.15(+2.67%)
May 19, 2020
387.30
389.62
380.02
380.02
36,874
-7.41(-1.91%)
May 18, 2020
391.79
396.91
385.37
387.43
79,416
+3.26(+0.85%)
May 15, 2020
380.08
387.72
377.12
384.17
59,880
+3.74(+0.98%)
May 14, 2020
379.12
381.55
372.77
380.42
50,042
-2.27(-0.59%)
May 13, 2020
382.35
390.43
379.28
382.69
35,229
-3.60(-0.93%)
May 12, 2020
394.60
395.18
385.22
386.29
64,801
-7.54(-1.91%)
May 11, 2020
385.68
395.82
385.68
393.82
67,534
+4.13(+1.06%)
May 08, 2020
380.33
393.94
379.42
389.69
38,205
+10.12(+2.67%)
May 07, 2020
388.60
390.16
376.43
379.57
49,680
-2.49(-0.65%)
May 06, 2020
383.87
388.49
378.23
382.07
35,970
+0.34(+0.09%)
May 05, 2020
382.57
387.72
378.17
381.73
47,188
+3.11(+0.82%)
May 04, 2020
371.24
379.08
368.96
378.62
44,002
+3.62(+0.96%)
May 01, 2020
371.34
375.00
365.42
375.00
40,832
-0.84(-0.22%)
Apr 30, 2020
379.99
384.30
370.37
375.85
57,127
-8.58(-2.23%)
Apr 29, 2020
391.95
397.51
381.53
384.42
51,130
-4.92(-1.26%)
Apr 28, 2020
390.97
397.88
385.95
389.35
61,155
-1.75(-0.45%)
Apr 27, 2020
373.85
391.98
373.85
391.10
51,890
+14.51(+3.85%)
Apr 24, 2020
378.78
381.15
370.15
376.60
43,788
+0.08(+0.02%)
Apr 23, 2020
379.91
383.64
360.92
376.51
71,543
+14.49(+4.00%)
Apr 22, 2020
365.48
368.54
356.92
362.02
46,235
+1.74(+0.48%)
Apr 21, 2020
350.78
362.66
350.78
360.28
51,168
+2.58(+0.72%)
Apr 20, 2020
362.39
364.59
353.25
357.69
40,308
-9.26(-2.52%)
Apr 17, 2020
366.33
369.69
350.02
366.96
60,756
+7.49(+2.08%)
Apr 16, 2020
361.48
366.06
354.70
359.47
73,247
-1.29(-0.36%)
Apr 15, 2020
365.55
373.52
358.70
360.75
55,627
-8.92(-2.41%)
Apr 14, 2020
377.54
380.48
368.13
369.67
47,592
-0.47(-0.13%)
Apr 13, 2020
363.89
372.89
359.83
370.14
35,214
+1.20(+0.32%)
Apr 09, 2020
364.20
372.94
358.37
368.94
53,531
+8.11(+2.25%)
Apr 08, 2020
348.40
364.46
348.40
360.83
39,854
+9.76(+2.78%)
Apr 07, 2020
350.78
362.18
341.31
351.06
78,489
+3.16(+0.91%)
Apr 06, 2020
361.44
362.21
341.23
347.90
54,145
-7.66(-2.16%)
Apr 03, 2020
359.65
363.55
343.11
355.57
68,856
-7.09(-1.95%)
Apr 02, 2020
348.11
363.49
348.11
362.65
46,068
+11.03(+3.14%)
Apr 01, 2020
343.30
355.14
336.93
351.63
87,848
+1.88(+0.54%)
Mar 31, 2020
361.22
364.98
346.71
349.75
143,074
-12.33(-3.41%)
Mar 30, 2020
338.48
365.13
338.48
362.08
101,283
+25.61(+7.61%)
Mar 27, 2020
322.92
347.53
321.91
336.47
87,576
+5.75(+1.74%)
Mar 26, 2020
298.41
330.73
298.41
330.73
132,745
+30.29(+10.08%)
Mar 25, 2020
310.68
310.68
278.29
300.44
310,587
-12.67(-4.05%)
Mar 24, 2020
325.84
325.84
295.68
313.11
141,282
-0.05(-0.02%)
Mar 23, 2020
338.05
340.89
313.16
313.16
115,193
-26.77(-7.88%)
Mar 20, 2020
356.26
366.18
332.45
339.94
119,432
-16.17(-4.54%)
Mar 19, 2020
373.30
373.30
354.48
356.11
69,378
-19.16(-5.10%)
Mar 18, 2020
354.65
377.62
354.65
375.26
139,445
+6.57(+1.78%)
Mar 17, 2020
345.33
374.63
340.51
368.69
89,107
+28.66(+8.43%)
Mar 16, 2020
324.13
349.21
320.78
340.04
89,523
+0.76(+0.22%)
Mar 13, 2020
344.45
350.31
320.41
339.28
97,757
+8.61(+2.60%)
Mar 12, 2020
341.40
345.55
329.35
330.67
76,403
-30.29(-8.39%)
Mar 11, 2020
371.26
371.26
358.38
360.96
43,773
-18.85(-4.96%)
Mar 10, 2020
372.18
380.83
366.03
379.81
88,907
+11.52(+3.13%)
Mar 09, 2020
359.43
370.75
353.82
368.29
88,800
-10.32(-2.73%)
Mar 06, 2020
362.16
379.57
361.35
378.61
89,576
+8.92(+2.41%)
Mar 05, 2020
374.19
376.77
367.63
369.69
43,661
-10.42(-2.74%)
Mar 04, 2020
368.08
380.80
366.93
380.11
55,162
+15.84(+4.35%)
Mar 03, 2020
363.01
378.01
362.17
364.27
58,519
+0.84(+0.23%)
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
.