$343.53 -6.91 (%) NewMarket Corp - NYSE

Feb. 8, 2016 | 11:17 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEU historical data

Date Open High Low Close Volume
2/5/2016350.75358.94345.65350.4377,480
2/4/2016349.28358.13346.48351.7857,958
2/3/2016350.16353.40339.80350.0158,940
2/2/2016366.00368.90341.37345.19151,856
2/1/2016376.20379.59370.13374.9351,398
1/29/2016371.62379.27364.77379.2792,830
1/28/2016370.82375.92364.75372.4842,450
1/27/2016371.90378.47365.50368.0241,118
1/26/2016362.54375.08361.18371.9159,534
1/25/2016363.83366.20356.88359.9464,868
1/22/2016362.72369.40360.10366.2153,853
1/21/2016360.41368.48357.73359.2862,181
1/20/2016358.77365.01351.52360.5059,861
1/19/2016366.52373.73359.99361.5864,178
1/15/2016356.07365.07356.07364.4674,573
1/14/2016358.60365.62354.13361.6937,378
1/13/2016362.50362.50353.79356.0445,673
1/12/2016362.58368.17358.30362.8839,202
1/11/2016360.96362.70356.17360.0143,981
1/8/2016360.98365.70357.92359.3553,923
1/7/2016356.50364.27355.86358.3577,329
1/6/2016364.69366.97360.00363.8448,459
1/5/2016373.45381.06364.08369.2842,004
1/4/2016375.85380.62367.75371.7395,429
12/31/2015381.08388.03377.70380.73103,903
12/30/2015378.10388.39378.10382.3637,153
12/29/2015384.50388.62377.79384.4031,939
12/28/2015375.77386.82372.56383.5735,041
12/24/2015382.56382.56370.59378.5251,633
12/23/2015384.35388.97381.24384.4739,266
12/22/2015379.21387.80376.33380.9530,192
12/21/2015379.70382.26374.99378.2259,035
12/18/2015370.39381.57368.47377.89120,514
12/17/2015378.50380.39371.11373.0071,819
12/16/2015378.95383.70373.35378.0343,620
12/15/2015376.31381.52374.33377.9059,372
12/14/2015380.00384.33373.36375.5257,032
12/11/2015376.15382.87375.44379.9238,870
12/10/2015386.30387.10374.17382.7135,383
12/9/2015391.80399.36384.61386.6463,985
12/8/2015394.60399.75389.01391.0338,757
12/7/2015396.57399.57391.51397.7927,153
12/4/2015401.77408.90396.26397.2123,233
12/3/2015403.01403.24395.33401.8222,323
12/2/2015412.90413.65401.05404.4038,534
12/1/2015414.71419.48411.47414.8340,391
11/30/2015405.84415.46403.53413.1536,943
11/27/2015404.09405.96401.00403.9412,613
11/25/2015404.89412.68403.35404.1837,544
11/24/2015408.97410.84404.02407.6129,230
11/23/2015403.66414.07398.16410.1340,143
11/20/2015406.80409.45403.00405.3127,340
11/19/2015409.50409.50396.09406.6319,282
11/18/2015401.06408.99400.61406.0032,567
11/17/2015403.49404.77399.20401.8518,440
11/16/2015397.92405.49395.17402.9054,537
11/13/2015387.36400.00385.82398.3767,912
11/12/2015395.35396.13385.29388.3141,075
11/11/2015398.50404.90389.43395.7053,462
11/10/2015390.71400.22383.45396.5053,198
11/9/2015394.28396.77388.10391.3628,449
11/6/2015393.10398.58392.15395.7119,325
11/5/2015395.91400.28393.01394.9329,992
11/4/2015396.13400.23393.87397.6231,254
11/3/2015395.35398.26390.27393.9832,744
11/2/2015395.80400.61389.25395.0344,696
10/30/2015386.02400.74385.70393.7491,973
10/29/2015372.97388.48369.51386.6189,053
10/28/2015370.00374.93363.17372.0065,310
10/27/2015375.76384.00368.35369.00119,197
10/26/2015385.10385.10369.23370.0094,790
10/23/2015382.07386.99381.02383.7452,018
10/22/2015377.71388.19377.18382.0080,616
10/21/2015380.80382.93373.52375.3075,861
10/20/2015380.73383.60377.17379.7150,921
10/19/2015376.20381.74375.99380.2255,632
10/16/2015384.08387.76379.08379.4247,813
10/15/2015381.70383.53374.19381.9448,059
10/14/2015385.71387.07378.59381.0048,178
10/13/2015383.39392.41376.68385.2439,240
10/12/2015385.42389.24383.25384.5943,486
10/9/2015382.42389.97382.42386.9839,407
10/8/2015377.74385.93375.36384.0162,524
10/7/2015377.20379.23371.40376.6356,999
10/6/2015375.65377.34372.08376.8350,790
10/5/2015366.84375.48366.30374.9339,694
10/2/2015362.28364.84355.11364.4492,241
10/1/2015358.31369.80348.38367.2768,560
9/30/2015356.77362.86353.49357.0099,074
9/29/2015357.08358.90349.35354.5988,619
9/28/2015366.75368.50352.99356.42106,293
9/25/2015375.54377.13367.24370.1947,366
9/24/2015375.62378.27365.01372.4197,224
9/23/2015385.37388.96372.09377.1153,643
9/22/2015390.37393.49384.25384.9681,602
9/21/2015389.70396.48388.82394.5868,516
9/18/2015390.19395.22386.55388.66117,857
9/17/2015392.90398.12388.20392.9646,098
9/16/2015384.60394.93380.80392.8372,522
9/15/2015381.83385.04380.52384.9154,130
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center