$471.18 +5.67 (%) NewMarket Corp - NYSE

Mar. 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center