$459.95 +0.63 (%) NewMarket Corp - NYSE

May. 22, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEU historical data

Date Open High Low Close Volume
5/21/2015459.43461.07459.32459.3233,164
5/20/2015461.62462.88459.66459.6714,765
5/19/2015460.73461.66458.22461.3921,467
5/18/2015459.20463.88451.59461.6138,580
5/15/2015460.00462.19455.21461.7734,191
5/14/2015459.46461.08453.57459.7525,757
5/13/2015451.07455.41451.07454.5624,559
5/12/2015454.49455.00449.00452.3132,515
5/11/2015459.22459.91454.25455.7740,645
5/8/2015460.00460.99455.32458.2853,850
5/7/2015457.17459.20453.49457.0049,193
5/6/2015453.37469.85453.37456.9934,758
5/5/2015453.91461.99449.34452.5422,239
5/4/2015456.66458.00453.07455.7453,548
5/1/2015446.90455.95443.61453.4266,501
4/30/2015455.07456.27446.04446.9037,146
4/29/2015459.15460.00456.01457.1241,407
4/28/2015455.11461.23452.87460.0040,281
4/27/2015461.00464.99456.24457.0544,369
4/24/2015468.32469.99460.48461.5257,166
4/23/2015472.85482.59460.96469.4361,162
4/22/2015461.50464.89458.05464.3622,008
4/21/2015465.00468.07459.30460.7131,150
4/20/2015463.54467.49462.68464.9921,506
4/17/2015456.60460.09454.30460.0822,946
4/16/2015467.68467.68457.46457.9772,306
4/15/2015470.42470.42466.05467.5226,227
4/14/2015468.95468.95464.52468.0925,092
4/13/2015473.98473.98467.26468.0641,512
4/10/2015478.72478.72472.90474.3042,272
4/9/2015479.03479.72476.00476.7526,381
4/8/2015475.40478.09474.06476.5051,650
4/7/2015474.38474.80470.02473.4237,466
4/6/2015472.23475.67467.64474.0057,239
4/2/2015473.00475.29471.02471.2637,150
4/1/2015478.40478.40466.94471.5540,245
3/31/2015473.36478.12471.49477.8055,422
3/30/2015475.19479.75472.72476.5439,880
3/27/2015466.87472.71466.87471.1833,056
3/26/2015467.96469.32464.80465.5123,052
3/25/2015462.69469.01462.69467.8765,000
3/24/2015464.44466.11459.73463.6247,152
3/23/2015465.11466.37460.51463.8530,513
3/20/2015466.11467.38462.55466.4558,868
3/19/2015464.87464.97461.76463.5915,446
3/18/2015461.34467.45457.71465.3739,596
3/17/2015463.00466.99459.21460.6025,440
3/16/2015461.21467.11459.00464.0135,862
3/13/2015465.91465.91457.41459.9831,633
3/12/2015463.77468.26463.77465.9118,826
3/11/2015459.66466.53457.53465.2035,181
3/10/2015463.90464.28458.30458.6622,462
3/9/2015464.39469.02464.19468.8621,657
3/6/2015467.09469.51461.58465.2317,654
3/5/2015469.16470.46466.53469.4523,069
3/4/2015470.99470.99468.36469.4714,422
3/3/2015475.01476.35470.49472.0819,001
3/2/2015473.73476.71470.32474.4461,776
2/27/2015473.53476.79469.78471.1024,786
2/26/2015472.63473.63466.01471.0041,551
2/25/2015474.90477.93468.06471.0474,759
2/24/2015482.31482.31475.16477.7428,934
2/23/2015478.05480.33473.54480.33101,703
2/20/2015475.15480.49470.02478.0928,523
2/19/2015467.35475.50467.16475.4227,865
2/18/2015466.85472.38464.76470.7951,483
2/17/2015469.38472.80465.92469.6129,230
2/13/2015467.34470.26462.38469.5547,580
2/12/2015465.42469.76465.42469.1230,109
2/11/2015463.87463.87458.19461.5440,487
2/10/2015458.04463.41455.01462.0326,906
2/9/2015456.37459.69455.38457.6035,935
2/6/2015453.93458.06452.14456.3052,956
2/5/2015452.89458.17452.74457.0552,889
2/4/2015452.07457.72448.25449.7056,362
2/3/2015448.44454.43446.07452.7347,743
2/2/2015449.00449.00441.06446.6797,328
1/30/2015438.99449.95432.10449.67105,077
1/29/2015423.55433.05423.04431.00124,121
1/28/2015436.43436.43423.28425.1034,276
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center