$432.72 0.00 (%) NewMarket Corp - NYSE

Jan. 27, 2015 | 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
1/27/2015429.13436.90427.90432.7231,692
1/26/2015435.61438.10432.80435.67166,264
1/23/2015435.66438.73434.94436.5043,670
1/22/2015430.66437.10422.92436.9545,137
1/21/2015422.19427.55421.47427.5236,031
1/20/2015425.64425.67419.21423.8932,319
1/16/2015414.94426.89413.76425.1352,045
1/15/2015416.08418.93412.78415.8632,512
1/14/2015411.90417.59411.10414.8537,702
1/13/2015415.70419.95413.24415.5648,870
1/12/2015411.77414.53409.69412.4032,547
1/9/2015413.94415.82409.20411.6842,394
1/8/2015403.18415.00402.42412.0094,855
1/7/2015397.29401.75395.20400.8745,859
1/6/2015397.37400.67393.25395.4259,933
1/5/2015401.28401.28393.87395.5621,351
1/2/2015407.00408.33399.61402.0926,998
12/31/2014405.24407.42403.17403.5346,956
12/30/2014407.63409.93404.69405.4728,404
12/29/2014409.86412.18407.96409.0717,596
12/26/2014405.05416.52405.05410.1751,554
12/24/2014397.50406.66396.75405.0028,959
12/23/2014399.07402.00396.74399.0623,552
12/22/2014396.82398.35393.02396.4044,507
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center