$405.00 -4.06 (%) NewMarket Corp - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NEU historical data

Date Open High Low Close Volume
5/27/2016404.49410.58404.40409.0630,837
5/26/2016405.62406.30400.24405.0121,788
5/25/2016404.90406.00402.10404.1116,371
5/24/2016400.70404.75398.17403.3324,456
5/23/2016399.10404.78397.80400.6036,477
5/20/2016398.27403.99396.99398.3044,708
5/19/2016397.55400.40391.33397.1128,870
5/18/2016403.28404.90396.27398.8133,082
5/17/2016409.39412.23402.38403.2727,964
5/16/2016404.34409.99399.27408.4321,336
5/13/2016406.18406.18399.24402.1020,799
5/12/2016408.94411.99403.71405.4724,977
5/11/2016406.00411.50405.19409.3223,546
5/10/2016405.00408.62397.99406.7418,262
5/9/2016405.68407.76403.01404.3516,158
5/6/2016403.47407.42402.13404.7014,688
5/5/2016406.82412.68398.00403.2325,412
5/4/2016404.54414.07402.50405.9959,868
5/3/2016405.58408.52403.57405.3530,334
5/2/2016405.95411.79405.95409.1639,372
4/29/2016400.75406.45396.79406.0642,627
4/28/2016404.15414.89399.59399.5930,304
4/27/2016406.72411.00399.50403.7138,382
4/26/2016400.20405.63400.04405.6031,948
4/25/2016404.22405.95397.38398.3223,482
4/22/2016400.88407.80398.00406.9730,544
4/21/2016400.60405.66399.85400.9133,009
4/20/2016404.60405.90398.07399.6041,902
4/19/2016403.88405.86396.97405.8137,330
4/18/2016398.48405.46397.35403.5325,384
4/15/2016403.86406.00396.00400.8631,925
4/14/2016399.91405.00398.53404.3219,547
4/13/2016402.97402.97396.20400.5734,492
4/12/2016393.80405.31391.02402.8271,660
4/11/2016396.21396.65391.91392.8982,565
4/8/2016396.51396.51388.01394.1488,986
4/7/2016396.25402.41392.00394.8354,068
4/6/2016396.61399.97393.58399.9723,338
4/5/2016397.60398.99393.50396.7920,110
4/4/2016403.40403.40392.60394.6761,035
4/1/2016392.98405.82389.50403.8647,041
3/31/2016397.00402.82393.27396.2634,619
3/30/2016402.34402.64396.47397.2921,302
3/29/2016388.45400.80381.04399.7979,731
3/28/2016388.24395.04383.55389.2942,040
3/24/2016391.56393.30386.02387.8553,806
3/23/2016392.66400.00389.70392.8224,561
3/22/2016393.01395.29389.52392.8520,278
3/21/2016392.54397.33389.21395.9546,845
3/18/2016394.47400.98390.89393.2874,140
3/17/2016391.48397.63391.12394.5532,317
3/16/2016384.14393.12384.14391.9134,054
3/15/2016381.17389.00380.00385.3575,952
3/14/2016387.80387.80382.99383.6337,245
3/11/2016378.02388.78375.53388.3562,463
3/10/2016375.31378.83372.06377.0056,267
3/9/2016372.85372.86364.50370.6624,588
3/8/2016360.75369.80360.75367.9533,922
3/7/2016371.60374.70367.89372.9530,508
3/4/2016372.49377.14369.62373.4051,109
3/3/2016362.76374.07360.24371.7157,812
3/2/2016362.79367.91354.93367.9136,546
3/1/2016367.49367.49356.33364.6461,521
2/29/2016371.88374.43364.39365.1463,339
2/26/2016364.73371.84364.02371.7547,718
2/25/2016361.93363.04357.09363.0441,237
2/24/2016354.00362.40354.00360.9139,869
2/23/2016360.00369.88355.39356.76107,545
2/22/2016359.86366.61355.90360.4159,851
2/19/2016352.03357.72350.39355.4665,292
2/18/2016352.69356.48348.89354.4781,976
2/17/2016348.52351.99337.48350.1251,356
2/16/2016337.00348.80334.99344.8964,891
2/12/2016331.71336.60328.56336.5662,855
2/11/2016326.00335.62324.85329.4777,074
2/10/2016327.78331.49322.54330.8760,865
2/9/2016333.20333.20323.94324.8988,485
2/8/2016348.17348.17333.54334.8969,596
2/5/2016350.75358.94345.65350.4377,480
2/4/2016349.28358.13346.48351.7857,958
2/3/2016350.16353.40339.80350.0158,940
2/2/2016366.00368.90341.37345.19151,856
2/1/2016376.20379.59370.13374.9351,398
1/29/2016371.62379.27364.77379.2792,830
1/28/2016370.82375.92364.75372.4842,450
1/27/2016371.90378.47365.50368.0241,118
1/26/2016362.54375.08361.18371.9159,534
1/25/2016363.83366.20356.88359.9464,868
1/22/2016362.72369.40360.10366.2153,853
1/21/2016360.41368.48357.73359.2862,181
1/20/2016358.77365.01351.52360.5059,861
1/19/2016366.52373.73359.99361.5864,178
1/15/2016356.07365.07356.07364.4674,573
1/14/2016358.60365.62354.13361.6937,378
1/13/2016362.50362.50353.79356.0445,673
1/12/2016362.58368.17358.30362.8839,202
1/11/2016360.96362.70356.17360.0143,981
1/8/2016360.98365.70357.92359.3553,923
1/7/2016356.50364.27355.86358.3577,329
1/6/2016364.69366.97360.00363.8448,459
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center