$432.07 -5.72 (%) NewMarket Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEU historical data

Date Open High Low Close Volume
8/26/2016439.91440.81430.00432.0730,504
8/25/2016435.14441.00433.84437.7927,541
8/24/2016441.69442.00435.69437.2117,895
8/23/2016439.01444.97438.51442.6232,363
8/22/2016436.73440.33429.00438.6517,141
8/19/2016434.18438.19431.38437.6422,791
8/18/2016428.67435.90428.67435.4916,186
8/17/2016434.25434.25428.73429.9815,338
8/16/2016431.01438.27431.01433.9926,064
8/15/2016429.15433.63427.03433.0029,939
8/12/2016430.24430.98427.39429.0419,710
8/11/2016429.01434.07426.97430.5820,367
8/10/2016425.14430.50423.71429.5018,221
8/9/2016426.34429.83425.55427.4416,923
8/8/2016429.62434.85427.39429.7117,721
8/5/2016433.99436.99428.40429.6621,016
8/4/2016432.00433.18427.72431.0017,441
8/3/2016423.80431.76423.48430.8246,665
8/2/2016429.45429.45420.05424.1928,069
8/1/2016426.56432.69423.60429.3336,148
7/29/2016437.40444.16427.36427.9456,959
7/28/2016423.40447.97415.02440.4692,711
7/27/2016418.16424.45415.62419.2427,593
7/26/2016418.48420.49415.87417.9022,943
7/25/2016420.81420.81417.91418.8416,586
7/22/2016419.66421.16416.05420.1029,094
7/21/2016422.51422.51417.86419.4621,206
7/20/2016424.71425.20423.01424.4219,534
7/19/2016424.88426.45422.40424.7115,942
7/18/2016430.80433.25423.82424.6021,716
7/15/2016420.66431.65416.14431.2441,015
7/14/2016420.37423.74418.05420.7419,567
7/13/2016418.01419.49412.72419.2434,340
7/12/2016415.25420.13415.25419.7444,634
7/11/2016413.21415.90411.01414.9522,218
7/8/2016409.69418.13405.50411.3027,051
7/7/2016405.38410.00399.91407.3535,177
7/6/2016404.13408.39403.98406.2345,505
7/5/2016408.60408.99402.56406.2636,193
7/1/2016413.58419.47407.44409.9538,768
6/30/2016398.42415.74398.42414.3871,176
6/29/2016390.64398.86388.70398.3643,043
6/28/2016388.32391.36385.66388.5346,285
6/27/2016395.73395.73386.12387.4149,170
6/24/2016403.10408.05396.68398.8584,288
6/23/2016409.33414.68409.33413.2525,850
6/22/2016407.16413.47406.02406.6627,683
6/21/2016410.74412.24406.31407.5716,283
6/20/2016408.28413.90398.53411.5042,760
6/17/2016402.27408.40402.27406.0974,704
6/16/2016401.61404.42398.28402.5521,617
6/15/2016406.05409.40403.48403.7428,331
6/14/2016398.35407.06396.11403.8136,693
6/13/2016402.50402.80399.27400.1345,950
6/10/2016409.12409.12402.17406.8126,775
6/9/2016409.65412.41408.07410.2021,026
6/8/2016409.71412.06401.06411.1522,168
6/7/2016405.07410.16401.45409.0123,371
6/6/2016403.39405.62398.55404.5243,782
6/3/2016405.27407.34402.00402.9234,669
6/2/2016404.10407.75403.80407.3734,526
6/1/2016403.25407.39399.60405.9817,190
5/31/2016411.21411.62403.26405.0046,436
5/27/2016404.49410.58404.40409.0630,837
5/26/2016405.62406.30400.24405.0121,788
5/25/2016404.90406.00402.10404.1116,371
5/24/2016400.70404.75398.17403.3324,456
5/23/2016399.10404.78397.80400.6036,477
5/20/2016398.27403.99396.99398.3044,708
5/19/2016397.55400.40391.33397.1128,870
5/18/2016403.28404.90396.27398.8133,082
5/17/2016409.39412.23402.38403.2727,964
5/16/2016404.34409.99399.27408.4321,336
5/13/2016406.18406.18399.24402.1020,799
5/12/2016408.94411.99403.71405.4724,977
5/11/2016406.00411.50405.19409.3223,546
5/10/2016405.00408.62397.99406.7418,262
5/9/2016405.68407.76403.01404.3516,158
5/6/2016403.47407.42402.13404.7014,688
5/5/2016406.82412.68398.00403.2325,412
5/4/2016404.54414.07402.50405.9959,868
5/3/2016405.58408.52403.57405.3530,334
5/2/2016405.95411.79405.95409.1639,372
4/29/2016400.75406.45396.79406.0642,627
4/28/2016404.15414.89399.59399.5930,304
4/27/2016406.72411.00399.50403.7138,382
4/26/2016400.20405.63400.04405.6031,948
4/25/2016404.22405.95397.38398.3223,482
4/22/2016400.88407.80398.00406.9730,544
4/21/2016400.60405.66399.85400.9133,009
4/20/2016404.60405.90398.07399.6041,902
4/19/2016403.88405.86396.97405.8137,330
4/18/2016398.48405.46397.35403.5325,384
4/15/2016403.86406.00396.00400.8631,925
4/14/2016399.91405.00398.53404.3219,547
4/13/2016402.97402.97396.20400.5734,492
4/12/2016393.80405.31391.02402.8271,660
4/11/2016396.21396.65391.91392.8982,565
4/8/2016396.51396.51388.01394.1488,986
4/7/2016396.25402.41392.00394.8354,068
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center