$396.79 +0.77 (%) NewMarket Corp - NYSE

Dec. 19, 2014 | 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
12/19/2014398.57400.00396.79396.7965,362
12/18/2014393.98396.99389.47396.0250,448
12/17/2014377.46390.67377.46388.9941,928
12/16/2014373.03379.54371.38376.8971,665
12/15/2014381.50381.50374.09375.6459,682
12/12/2014382.25382.75377.00377.7366,820
12/11/2014384.76390.85384.01384.9236,798
12/10/2014388.74392.69384.01385.3552,595
12/9/2014389.17394.09389.17391.7070,410
12/8/2014397.78399.70395.01396.8524,049
12/5/2014401.90401.90398.83399.6218,116
12/4/2014400.28401.23396.66400.8539,542
12/3/2014397.00401.94396.05401.9329,425
12/2/2014386.65397.25384.16395.7863,515
12/1/2014394.06396.55386.35386.9937,520
11/28/2014396.36398.59393.27393.7212,644
11/26/2014399.87400.00395.46397.0021,942
11/25/2014397.00401.00394.61398.7252,370
11/24/2014396.53396.94395.03396.3133,465
11/21/2014394.85400.38393.78396.5134,082
11/20/2014384.69393.27384.69390.7826,463
11/19/2014388.85389.00384.10388.0725,254
11/18/2014383.55393.09383.55387.8846,947
11/17/2014381.01386.49378.61384.6633,791
11/14/2014384.16386.11380.83381.9916,988
11/13/2014386.64388.55380.26383.6933,288
11/12/2014385.91390.29384.86385.0042,299
11/11/2014388.68391.83385.42389.1324,093
11/10/2014387.18391.09385.60389.9716,605
11/7/2014389.14389.62385.56388.5434,317
11/6/2014386.00389.98385.03389.8022,002
11/5/2014386.05388.14384.49387.8927,634
11/4/2014384.96384.96380.21382.6435,696
11/3/2014386.52390.25382.64383.1763,194
10/31/2014388.07390.19383.50388.0172,311
10/30/2014390.00390.00371.01385.1590,482
10/29/2014395.13396.60390.00391.74107,504
10/28/2014388.00393.73386.08392.8944,363
10/27/2014385.27385.27382.05383.0146,766
10/24/2014384.54387.60381.53387.0524,184
10/23/2014380.15385.53380.15382.8524,260
10/22/2014387.15387.15375.65376.2733,547
10/21/2014376.97386.04376.97384.9554,313
10/20/2014369.66376.63365.50376.0733,340
10/17/2014368.78372.83366.34369.4943,900
10/16/2014351.40366.38347.79362.6159,715
10/15/2014342.00359.83342.00355.8541,542
10/14/2014355.00361.62354.10355.3133,594
10/13/2014357.79361.61354.00354.0869,833
10/10/2014362.95362.95355.01357.5543,229
10/9/2014368.45371.16363.11363.2240,522
10/8/2014369.65372.31365.94370.7036,279
10/7/2014375.34376.95367.68368.1140,604
10/6/2014380.59380.59376.66376.9227,016
10/3/2014378.52380.00377.00377.8830,554
10/2/2014370.53377.42370.20375.4931,394
10/1/2014380.12380.12369.37371.9276,287
9/30/2014387.56387.56380.01381.0263,680
9/29/2014385.02387.24383.40386.2567,552
9/26/2014390.69393.08389.09390.1947,606
9/25/2014396.44396.44390.49390.5532,700
9/24/2014393.74397.99393.33396.5228,574
9/23/2014395.00396.55392.17393.9631,912
9/22/2014397.84398.85394.04396.0147,250
9/19/2014402.33404.39396.64397.6893,680
9/18/2014401.17404.84400.18402.4740,915
9/17/2014402.20404.09400.09400.6519,890
9/16/2014396.50404.48395.03400.7739,300
9/15/2014398.93398.93394.71398.4036,043
9/12/2014401.44402.00398.16399.2119,823
9/11/2014399.46403.82398.94402.7426,452
9/10/2014405.80405.80401.81402.5833,293
9/9/2014410.28410.28404.70404.9929,586
9/8/2014411.83413.49406.32410.0641,286
9/5/2014411.07415.00410.09413.2919,435
9/4/2014414.00415.58408.61410.4031,148
9/3/2014416.13416.30411.80413.3929,713
9/2/2014408.63414.58407.79412.7077,206
8/29/2014407.21407.45404.45406.8925,391
8/28/2014403.92406.98401.90405.3622,545
8/27/2014408.20408.20405.26406.4216,428
8/26/2014408.22409.00406.11408.2741,955
8/25/2014406.41411.24406.40409.0017,777
8/22/2014406.42408.90404.25406.8424,100
8/21/2014409.00410.67408.01408.0430,089
8/20/2014408.42409.94405.16408.6019,861
8/19/2014406.76409.49406.76409.3615,924
8/18/2014402.95407.57402.95406.3120,076
8/15/2014400.79401.74397.29401.6319,993
8/14/2014399.32401.48398.02400.1518,710
8/13/2014396.09400.97393.52399.1443,024
8/12/2014394.83397.72391.94393.5832,270
8/11/2014394.00399.69394.00395.0723,228
8/8/2014388.29393.68388.29393.2822,958
8/7/2014388.80391.10386.93388.8618,989
8/6/2014389.00390.91387.99389.5025,194
8/5/2014389.47393.05387.32389.2136,028
8/4/2014390.25392.56386.45392.2841,897
8/1/2014386.17390.91380.15389.8872,999
7/31/2014392.24393.31385.89387.0064,597
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center