$427.06 +1.94 (%) NewMarket Corp - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEU historical data

Date Open High Low Close Volume
12/8/2016425.25428.38422.10427.0629,251
12/7/2016418.30425.69418.30425.1227,794
12/6/2016418.15422.02415.03420.6621,752
12/5/2016415.21420.37415.21418.0825,184
12/2/2016414.99416.50409.94416.1227,108
12/1/2016420.52422.21411.98415.1535,695
11/30/2016425.73428.20418.22418.4160,997
11/29/2016406.89425.84406.89422.3374,476
11/28/2016410.72410.72403.10406.5649,721
11/25/2016408.57411.87404.05411.0018,045
11/23/2016407.61409.71405.23409.1835,483
11/22/2016413.82413.82405.35407.4957,534
11/21/2016411.00414.83408.54414.7033,937
11/18/2016408.99411.00407.05410.1714,386
11/17/2016411.11412.17408.55410.3021,781
11/16/2016420.59420.95409.20410.1150,137
11/15/2016420.00430.09417.51421.3889,318
11/14/2016420.10420.29416.43419.2135,868
11/11/2016413.25418.86409.59416.6560,406
11/10/2016403.13416.64396.12411.8076,570
11/9/2016395.18403.14392.10400.6934,803
11/8/2016390.82398.40388.19396.7177,617
11/7/2016395.00397.88390.07391.7050,756
11/4/2016391.40397.00390.38392.5748,258
11/3/2016393.10395.50386.90390.9734,575
11/2/2016395.59396.55391.79392.4925,968
11/1/2016402.68404.00394.10397.0126,834
10/31/2016401.20402.78396.89400.9139,146
10/28/2016398.61406.41398.61402.0936,099
10/27/2016401.59402.76390.00400.14100,057
10/26/2016400.02400.94394.16397.4229,602
10/25/2016405.27405.27400.38400.9721,987
10/24/2016400.10407.20400.10405.8024,830
10/21/2016401.14401.83397.76399.8841,307
10/20/2016406.45410.11399.80402.0028,316
10/19/2016406.85409.44406.24407.6921,555
10/18/2016408.00408.90404.12405.8229,044
10/17/2016407.08407.78403.54405.2636,417
10/14/2016403.03406.15402.36405.2520,156
10/13/2016402.20405.39400.06401.6327,500
10/12/2016404.11407.66402.85404.7943,388
10/11/2016406.05406.05400.25404.8048,138
10/10/2016405.98409.81404.18407.5540,661
10/7/2016410.44410.58401.48403.4254,870
10/6/2016408.20412.86405.40411.7670,816
10/5/2016416.23417.30407.33408.4884,808
10/4/2016424.55425.84415.46416.7238,535
10/3/2016430.09432.23423.78424.5339,708
9/30/2016422.00431.68420.88429.3259,454
9/29/2016423.85428.49420.02420.0935,703
9/28/2016417.82425.78414.68424.4440,200
9/27/2016419.02422.25413.56419.4833,325
9/26/2016412.22426.80410.60419.0275,080
9/23/2016419.15427.95413.12414.7636,190
9/22/2016415.05422.86415.05421.5038,508
9/21/2016408.25415.98408.25415.2744,501
9/20/2016413.77414.15405.00407.3342,166
9/19/2016417.20417.20411.78412.9964,127
9/16/2016419.70420.89414.82415.16163,177
9/15/2016420.80424.45419.00421.7937,325
9/14/2016417.10422.66417.10420.8050,474
9/13/2016421.01427.17416.49418.3656,467
9/12/2016420.02429.75415.10424.7744,452
9/9/2016430.43430.43421.39422.2453,208
9/8/2016437.01439.21430.45433.6238,033
9/7/2016437.79439.07430.01437.5442,896
9/6/2016441.43441.43433.82437.2054,862
9/2/2016439.74443.21435.02441.8333,829
9/1/2016435.76437.77430.03437.2121,078
8/31/2016437.91441.89431.51433.9528,534
8/30/2016440.80442.71436.41439.1821,473
8/29/2016431.83442.13426.01440.9125,855
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center