$381.02 -5.23 (%) NewMarket Corp - NYSE

Sep. 30, 2014 | 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
9/29/2014385.02387.24383.40386.2567,122
9/26/2014390.69393.08389.09390.1947,606
9/25/2014396.44396.44390.49390.5532,700
9/24/2014393.74397.99393.33396.5228,574
9/23/2014395.00396.55392.17393.9631,912
9/22/2014397.84398.85394.04396.0147,250
9/19/2014402.33404.39396.64397.6893,680
9/18/2014401.17404.84400.18402.4740,915
9/17/2014402.20404.09400.09400.6519,890
9/16/2014396.50404.48395.03400.7739,300
9/15/2014398.93398.93394.71398.4036,043
9/12/2014401.44402.00398.16399.2119,823
9/11/2014399.46403.82398.94402.7426,452
9/10/2014405.80405.80401.81402.5833,293
9/9/2014410.28410.28404.70404.9929,586
9/8/2014411.83413.49406.32410.0641,286
9/5/2014411.07415.00410.09413.2919,435
9/4/2014414.00415.58408.61410.4031,148
9/3/2014416.13416.30411.80413.3929,713
9/2/2014408.63414.58407.79412.7077,206
8/29/2014407.21407.45404.45406.8925,391
8/28/2014403.92406.98401.90405.3622,545
8/27/2014408.20408.20405.26406.4216,428
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center