Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Newmarket Corp (NY: NEU )

554.62 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	533.33	558.87	533.33	554.62	37,799	+21.86(+4.10%)
Jul 15, 2024	537.53	541.00	532.76	532.76	19,283	-3.58(-0.67%)
Jul 12, 2024	533.00	538.10	529.57	536.34	32,791	+7.59(+1.44%)
Jul 11, 2024	519.11	530.41	519.11	528.75	27,921	+14.75(+2.87%)
Jul 10, 2024	510.99	515.55	509.17	514.00	23,308	+6.88(+1.36%)
Jul 09, 2024	508.82	509.20	506.74	507.12	20,330	-3.08(-0.60%)
Jul 08, 2024	513.81	514.32	509.70	510.20	30,456	+1.12(+0.22%)
Jul 05, 2024	507.70	510.03	504.47	509.08	37,850	-10.92(-2.10%)
Jul 03, 2024	525.73	525.73	519.54	520.00	24,911	-3.50(-0.67%)
Jul 02, 2024	523.60	524.65	519.52	523.50	30,298	+2.94(+0.56%)
Jul 01, 2024	518.67	522.26	514.35	520.56	47,634	+4.99(+0.97%)
Jun 28, 2024	510.52	517.95	510.52	515.57	64,707	+5.05(+0.99%)
Jun 27, 2024	515.91	517.44	494.04	510.52	47,153	-6.94(-1.34%)
Jun 26, 2024	512.78	517.75	510.00	517.46	34,553	+3.91(+0.76%)
Jun 25, 2024	521.55	521.55	512.00	513.55	39,435	-9.27(-1.77%)
Jun 24, 2024	523.66	529.77	522.33	522.82	31,330	+0.00(+0.00%)
Jun 21, 2024	516.29	524.68	516.22	522.82	183,366	+6.13(+1.19%)
Jun 20, 2024	523.68	528.14	516.67	516.69	33,456	-6.99(-1.33%)
Jun 18, 2024	521.93	525.00	521.30	523.68	31,088	+0.31(+0.06%)
Jun 17, 2024	519.80	528.62	519.80	523.37	25,385	-0.33(-0.06%)
Jun 14, 2024	526.32	526.32	521.42	523.70	22,857	-6.46(-1.22%)
Jun 13, 2024	532.23	532.97	528.44	530.16	27,031	-2.79(-0.52%)
Jun 12, 2024	533.28	541.43	532.95	532.95	32,583	+6.62(+1.26%)
Jun 11, 2024	525.05	528.12	519.66	526.33	33,062	-2.93(-0.55%)
Jun 10, 2024	528.52	529.39	523.53	529.25	38,415	-3.48(-0.65%)
Jun 07, 2024	534.99	535.26	532.31	532.74	22,342	-2.22(-0.41%)
Jun 06, 2024	540.48	540.90	533.26	534.96	30,836	-5.97(-1.10%)
Jun 05, 2024	538.25	540.93	531.78	540.93	32,776	+5.94(+1.11%)
Jun 04, 2024	532.66	539.58	530.94	534.99	37,811	-1.85(-0.34%)
Jun 03, 2024	537.00	538.26	528.63	536.84	38,510	+4.28(+0.80%)
May 31, 2024	532.34	533.38	523.53	532.56	59,809	+2.75(+0.52%)
May 30, 2024	522.52	531.51	522.52	529.81	35,670	+8.20(+1.57%)
May 29, 2024	528.62	528.96	521.19	521.61	38,746	-11.75(-2.20%)
May 28, 2024	544.57	544.57	533.24	533.36	33,316	-7.12(-1.32%)
May 24, 2024	540.44	542.43	538.48	540.47	25,207	+0.79(+0.15%)
May 23, 2024	545.39	546.39	538.12	539.68	24,250	-8.11(-1.48%)
May 22, 2024	546.15	551.18	542.95	547.80	33,077	+3.96(+0.73%)
May 21, 2024	546.97	550.03	541.50	543.84	24,394	-4.09(-0.75%)
May 20, 2024	550.12	554.63	536.27	547.93	28,568	-0.64(-0.12%)
May 17, 2024	553.35	554.53	547.37	548.56	32,248	-5.73(-1.03%)
May 16, 2024	559.40	559.40	551.61	554.30	34,878	-4.91(-0.88%)
May 15, 2024	554.08	564.22	554.08	559.20	24,961	+6.92(+1.25%)
May 14, 2024	548.83	556.61	545.47	552.29	82,548	-4.57(-0.82%)
May 13, 2024	563.40	564.98	554.63	556.85	23,680	-5.16(-0.92%)
May 10, 2024	563.24	564.18	561.13	562.01	18,992	-0.64(-0.11%)
May 09, 2024	561.70	567.46	559.50	562.65	20,546	+2.84(+0.51%)
May 08, 2024	559.67	563.94	557.54	559.81	24,782	+0.11(+0.02%)
May 07, 2024	554.02	560.80	553.41	559.70	41,562	+9.51(+1.73%)
May 06, 2024	547.34	553.29	545.78	550.19	26,242	+5.86(+1.08%)
May 03, 2024	540.87	546.49	539.21	544.32	30,706	+7.33(+1.37%)
May 02, 2024	530.77	541.42	530.77	536.99	34,498	+9.36(+1.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Newmarket Corp (NY: NEU )

Historical Prices