$388.12 +2.73 (%) NewMarket Corp - NYSE

Aug. 28, 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
8/28/2015385.64394.58384.40388.1278,842
8/27/2015380.97391.81380.97385.3970,635
8/26/2015370.99378.12368.56377.0064,421
8/25/2015366.93378.35363.15364.5780,344
8/24/2015363.62383.44363.62367.0694,274
8/21/2015385.69389.95382.27383.2872,761
8/20/2015394.18394.50388.04388.0464,674
8/19/201539.80400.42393.54396.6643,828
8/18/2015400.60402.63397.10397.8540,642
8/17/2015397.65404.90397.65401.6034,852
8/14/2015396.13399.74396.13397.5333,221
8/13/2015394.79401.20394.74395.5851,338
8/12/2015389.43394.14387.01392.9662,300
8/11/2015391.45393.48386.14391.36114,131
8/10/2015392.52394.59390.67392.61120,764
8/7/2015392.19393.80387.00390.0354,741
8/6/2015395.65395.75392.18393.4054,005
8/5/2015394.24397.54391.16392.9369,494
8/4/2015391.00399.50389.80392.4682,430
8/3/2015398.71404.98390.36393.1189,805
7/31/2015402.21405.49389.16397.71114,012
7/30/2015414.42414.42400.51402.01111,478
7/29/2015445.20445.20413.52417.89217,933
7/28/2015446.38461.24445.15459.8167,550
7/27/2015444.71447.40444.40445.0062,673
7/24/2015451.36452.07445.32446.4133,234
7/23/2015449.92453.80447.21448.1836,189
7/22/2015450.55454.19449.00449.5835,434
7/21/2015452.49452.49445.76450.3732,630
7/20/2015450.27454.00450.27452.4526,561
7/17/2015455.00455.00445.01449.7435,480
7/16/2015452.72455.12450.00454.4926,277
7/15/2015453.20453.20447.96450.0134,048
7/14/2015452.50453.11450.10453.0810,993
7/13/2015450.00453.50448.18451.6738,431
7/10/2015448.00449.95446.09448.5022,616
7/9/2015449.09449.09442.26443.2845,022
7/8/2015442.90449.49442.90445.0071,533
7/7/2015446.03448.54443.76447.3834,659
7/6/2015444.03447.94443.00447.4334,819
7/2/2015449.80450.99446.27447.6936,622
7/1/2015446.90449.91442.55447.2349,011
6/30/2015449.00451.98443.80443.8972,888
6/29/2015453.50455.60445.90446.1830,683
6/26/2015456.26459.98454.43456.9851,910
6/25/2015452.99455.80447.02455.5144,041
6/24/2015459.69459.69454.12454.9719,576
6/23/2015462.93462.97457.62458.8833,306
6/22/2015463.74463.74457.25460.5536,119
6/19/2015462.98464.88460.74462.6435,033
6/18/2015457.28463.50457.28461.6439,464
6/17/2015454.10459.11452.30455.4719,809
6/16/2015449.95459.32448.06454.7750,577
6/15/2015457.40459.10450.39450.9643,038
6/12/2015462.95462.95457.78460.2126,955
6/11/2015461.67465.88459.88463.7039,871
6/10/2015458.43462.46458.43462.2432,362
6/9/2015452.19457.09452.19455.9418,838
6/8/2015455.09458.15454.42454.4316,517
6/5/2015457.26460.74453.46455.5942,932
6/4/2015459.94463.21457.91459.2240,866
6/3/2015458.86463.97458.12463.8729,739
6/2/2015457.43458.70454.71457.8637,726
6/1/2015471.12483.25451.38459.4744,474
5/29/2015460.25462.04456.27460.4135,554
5/28/2015459.10460.64456.23459.8122,904
5/27/2015453.32460.33453.32458.4721,722
5/26/2015454.98454.98450.33453.0070,015
5/22/2015459.90459.95456.77457.4121,370
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!