$428.26 +8.17 (%) NewMarket Corp - New York Stock Exchange, Inc.

Sep. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEU historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center