NewMarket Corp $406.42

down -1.85


27/8/2014 04:01 PM  |  NYSE : NEU  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEU historical data

Date Open High Low Close Volume
8/26/2014408.22409.00406.11408.2741,955
8/25/2014406.41411.24406.40409.0017,777
8/22/2014406.42408.90404.25406.8424,100
8/21/2014409.00410.67408.01408.0430,089
8/20/2014408.42409.94405.16408.6019,861
8/19/2014406.76409.49406.76409.3615,924
8/18/2014402.95407.57402.95406.3120,076
8/15/2014400.79401.74397.29401.6319,993
8/14/2014399.32401.48398.02400.1518,710
8/13/2014396.09400.97393.52399.1443,024
8/12/2014394.83397.72391.94393.5832,270
8/11/2014394.00399.69394.00395.0723,228
8/8/2014388.29393.68388.29393.2822,958
8/7/2014388.80391.10386.93388.8618,989
8/6/2014389.00390.91387.99389.5025,194
8/5/2014389.47393.05387.32389.2136,028
8/4/2014390.25392.56386.45392.2841,897
8/1/2014386.17390.91380.15389.8872,999
7/31/2014392.24393.31385.89387.0064,597
7/30/2014393.50403.58391.03394.5681,445
7/29/2014396.57397.00388.76388.7651,951
7/28/2014390.79395.56389.99394.2627,315
7/25/2014390.72394.99390.61392.1030,692
7/24/2014386.11395.42386.11395.0049,248
7/23/2014387.86392.90386.73389.1349,357
7/22/2014387.84391.00387.01388.1927,549
7/21/2014384.60388.45384.60386.6239,501
7/18/2014383.20387.11383.19386.8548,023
7/17/2014386.14387.85382.95383.0728,833
7/16/2014386.50387.36383.45386.0450,176
7/15/2014387.01388.00385.00385.3939,864
7/14/2014388.47391.50386.92387.6325,975
7/11/2014385.93387.35383.54385.7534,340
7/10/2014386.41389.31383.31385.7540,199
7/9/2014398.90398.90390.32391.3127,828
7/8/2014393.14395.83390.77392.2752,129
7/7/2014399.99399.99390.03392.8041,395
7/3/2014394.46395.85391.94394.1069,419
7/2/2014395.06397.75390.82393.9946,090
7/1/2014394.37396.50391.32395.0685,957
6/30/2014397.35397.95390.41392.1181,836
6/27/2014389.57398.19388.66398.00110,965
6/26/2014388.24390.51386.15390.1346,653
6/25/2014383.95391.35383.95389.2449,389
6/24/2014388.03393.04382.52383.6666,251
6/23/2014387.44390.47385.44388.6159,353
6/20/2014386.45388.75384.11388.11107,150
6/19/2014384.00385.99382.23384.2944,180
6/18/2014380.37385.59380.37383.1346,546
6/17/2014380.91387.59380.52381.8675,457
6/16/2014380.18384.08377.97382.2098,417
6/13/2014380.28384.30380.01382.7125,479
6/12/2014384.60385.11379.38381.3956,154
6/11/2014387.90387.90385.04387.2948,279
6/10/2014393.88393.88389.51391.3546,582
6/9/2014393.48396.41392.61394.8823,778
6/6/2014392.59396.85392.59393.9136,074
6/5/2014389.05393.47388.32392.4136,254
6/4/2014390.19392.84387.83391.4522,664
6/3/2014389.22395.46388.50389.6240,620
6/2/2014398.65398.65386.31392.5457,456
5/30/2014390.37394.40388.71391.5154,331
5/29/2014393.31393.31387.91391.5030,530
5/28/2014390.44393.20387.17390.0539,446
5/27/2014392.74395.90390.53392.1323,609
5/23/2014386.70390.60386.13390.4137,239
5/22/2014381.44396.46381.44388.0358,920
5/21/2014384.90387.43380.95382.8468,721
5/20/2014385.19385.19380.31382.4337,474
5/19/2014384.93388.04383.33383.6532,861
5/16/2014376.20382.70375.60381.7520,787
5/15/2014379.36382.43375.20377.6941,546
5/14/2014383.07384.73380.67382.1516,875
5/13/2014383.29385.98383.00384.3731,156
5/12/2014378.60384.19378.34383.0628,231
5/9/2014373.00377.11371.28375.3637,959
5/8/2014379.51384.98376.82377.6039,570
5/7/2014378.85379.99371.22379.7252,732
5/6/2014374.06378.00372.00375.6529,704
5/5/2014368.00376.49368.00374.0832,186
5/2/2014373.21373.21367.36370.5026,090
5/1/2014368.87372.53366.59370.4434,488
4/30/2014369.98375.04364.74372.3246,787
4/29/2014361.51370.16361.51367.7753,859
4/28/2014375.62377.22360.02361.4895,547
4/25/2014374.57376.78370.29373.0748,853
4/24/2014381.00384.94357.12374.30160,708
4/23/2014400.36401.95394.66397.5549,156
4/22/2014397.10404.43395.02401.2963,385
4/21/2014393.00396.06390.85395.1832,537
4/17/2014390.90396.41390.90392.8032,657
4/16/2014390.00396.09389.94391.3742,880
4/15/2014386.51389.34383.10388.2535,548
4/14/2014383.88389.42383.88386.1535,670
4/11/2014384.43389.50381.79382.3447,387
4/10/2014394.00395.74387.03387.3652,234
4/9/2014380.80395.52380.80393.2559,562
4/8/2014382.16388.61379.35385.8352,054
4/7/2014387.94387.94378.58380.8163,620
4/4/2014392.93395.99385.92388.3892,462
Trading Center