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 )

523.70 -6.46 (-1.22%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2024	527.04	531.14	521.58	527.63	27,808	+3.18(+0.61%)
Apr 30, 2024	530.76	536.56	522.88	524.45	37,838	-8.14(-1.53%)
Apr 29, 2024	530.26	537.59	528.65	532.59	64,171	+5.66(+1.07%)
Apr 26, 2024	531.09	537.62	524.25	526.92	65,634	-4.16(-0.78%)
Apr 25, 2024	568.91	571.75	528.00	531.09	97,715	-49.43(-8.51%)
Apr 24, 2024	585.29	590.85	578.70	580.51	47,091	-3.33(-0.57%)
Apr 23, 2024	584.79	585.33	582.20	583.85	37,496	-1.90(-0.32%)
Apr 22, 2024	583.18	591.75	581.76	585.75	34,996	+2.16(+0.37%)
Apr 19, 2024	580.96	583.75	579.59	583.59	44,201	+2.95(+0.51%)
Apr 18, 2024	585.39	585.39	576.53	580.64	35,298	-0.58(-0.10%)
Apr 17, 2024	589.22	589.22	581.22	581.22	36,251	-4.85(-0.83%)
Apr 16, 2024	590.20	590.20	580.73	586.07	35,437	-6.02(-1.02%)
Apr 15, 2024	593.10	595.19	588.62	592.09	38,382	+2.13(+0.36%)
Apr 12, 2024	593.25	593.70	587.84	589.96	47,894	-7.32(-1.22%)
Apr 11, 2024	599.04	599.68	596.03	597.27	43,080	-0.30(-0.05%)
Apr 10, 2024	594.49	599.12	592.96	597.57	42,852	-2.70(-0.45%)
Apr 09, 2024	612.67	612.67	598.56	600.27	41,169	-11.28(-1.84%)
Apr 08, 2024	619.17	621.98	611.44	611.55	36,833	-3.82(-0.62%)
Apr 05, 2024	615.07	618.01	610.57	615.37	41,274	+1.28(+0.21%)
Apr 04, 2024	623.56	623.99	613.26	614.08	32,736	-7.57(-1.22%)
Apr 03, 2024	622.87	629.63	620.42	621.65	38,125	-2.40(-0.38%)
Apr 02, 2024	628.27	628.27	618.58	624.05	35,069	-6.50(-1.03%)

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