Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newmarket Corp (NY: NEU )

535.07 +2.76 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 566.03 571.45 555.28 555.54 68,261 -7.73(-1.37%)
Jan 30, 2024 558.25 566.43 558.19 563.27 35,272 +5.12(+0.92%)
Jan 29, 2024 556.79 560.34 553.84 558.15 43,514 +0.72(+0.13%)
Jan 26, 2024 561.30 561.84 555.12 557.44 37,043 -2.12(-0.38%)
Jan 25, 2024 574.74 574.74 558.20 559.56 46,346 -16.59(-2.88%)
Jan 24, 2024 593.71 593.71 575.18 576.15 49,883 -13.53(-2.30%)
Jan 23, 2024 593.58 594.24 586.84 589.68 44,237 -4.46(-0.75%)
Jan 22, 2024 595.75 597.17 591.62 594.15 58,215 +0.87(+0.15%)
Jan 19, 2024 596.61 596.61 583.82 593.28 46,584 -0.06(-0.01%)
Jan 18, 2024 587.96 593.41 582.86 593.34 60,040 +8.00(+1.37%)
Jan 17, 2024 575.90 586.00 575.90 585.34 33,121 +4.42(+0.76%)
Jan 16, 2024 566.99 582.59 565.90 580.92 58,632 +13.62(+2.40%)
Jan 12, 2024 565.32 570.18 562.74 567.30 42,642 +5.90(+1.05%)
Jan 11, 2024 553.39 562.06 552.44 561.40 35,613 +1.54(+0.28%)
Jan 10, 2024 558.58 562.32 556.49 559.86 30,572 +0.65(+0.12%)
Jan 09, 2024 558.34 561.22 554.93 559.21 30,900 -0.88(-0.16%)
Jan 08, 2024 553.22 561.13 547.78 560.09 62,160 +10.14(+1.84%)
Jan 05, 2024 551.65 555.68 547.77 549.95 41,081 -1.96(-0.36%)
Jan 04, 2024 552.62 555.73 546.03 551.91 101,313 +1.84(+0.34%)
Jan 03, 2024 540.12 551.69 540.12 550.07 74,941 +4.60(+0.84%)
Jan 02, 2024 542.27 549.65 537.63 545.47 57,587 +1.85(+0.34%)
Dec 29, 2023 547.57 548.76 543.17 543.61 45,933 -3.95(-0.72%)
Dec 28, 2023 547.88 550.74 543.02 547.57 44,526 -2.30(-0.42%)
Dec 27, 2023 553.03 556.69 549.79 549.87 32,488 -4.59(-0.83%)
Dec 26, 2023 552.75 557.67 551.52 554.46 27,148 -0.01(-0.00%)
Dec 22, 2023 554.46 558.52 553.00 554.47 19,900 +3.75(+0.68%)
Dec 21, 2023 548.38 551.35 542.78 550.71 27,295 +3.98(+0.73%)
Dec 20, 2023 557.01 557.01 546.47 546.73 35,047 -7.97(-1.44%)
Dec 19, 2023 551.49 558.13 550.84 554.70 34,099 +2.57(+0.47%)
Dec 18, 2023 559.53 559.53 551.74 552.13 44,424 -6.16(-1.10%)
Dec 15, 2023 555.59 575.98 552.70 558.29 262,225 +2.03(+0.37%)
Dec 14, 2023 559.61 560.70 552.11 556.26 55,569 +3.04(+0.55%)
Dec 13, 2023 539.20 555.77 539.20 553.22 94,523 +12.47(+2.31%)
Dec 12, 2023 545.56 546.52 540.40 540.75 34,237 -5.76(-1.05%)
Dec 11, 2023 545.56 552.27 545.56 546.52 36,416 +1.77(+0.33%)
Dec 08, 2023 540.60 545.96 540.02 544.74 69,594 +3.96(+0.73%)
Dec 07, 2023 532.56 544.56 528.79 540.78 35,818 +9.08(+1.71%)
Dec 06, 2023 532.39 536.32 529.20 531.71 61,590 +0.59(+0.11%)
Dec 05, 2023 535.53 535.53 527.27 531.11 58,789 -0.91(-0.17%)
Dec 04, 2023 529.58 534.04 527.11 532.03 43,898 +2.08(+0.39%)
Dec 01, 2023 524.38 535.72 517.02 529.94 23,220 +3.72(+0.71%)
Nov 30, 2023 519.77 527.36 519.77 526.22 35,389 +8.43(+1.63%)
Nov 29, 2023 514.92 520.08 512.99 517.79 54,925 +3.24(+0.63%)
Nov 28, 2023 524.66 524.66 512.54 514.55 59,834 -10.11(-1.93%)
Nov 27, 2023 517.77 526.79 514.43 524.66 41,723 +6.68(+1.29%)
Nov 24, 2023 514.60 519.77 514.27 517.97 14,523 +5.79(+1.13%)
Nov 22, 2023 509.97 512.18 505.77 512.18 35,219 -0.07(-0.01%)
Nov 21, 2023 513.82 515.28 510.85 512.25 37,456 -0.02(-0.00%)
Nov 20, 2023 505.93 514.12 504.36 512.27 32,891 +4.56(+0.90%)
Nov 17, 2023 508.86 512.05 506.61 507.70 37,141 +1.51(+0.30%)
Nov 16, 2023 505.90 509.38 499.42 506.20 65,369 -0.29(-0.06%)
Nov 15, 2023 509.02 509.02 501.15 506.48 26,772 -0.58(-0.11%)
Nov 14, 2023 500.37 508.86 500.37 507.06 42,846 +9.58(+1.93%)
Nov 13, 2023 493.30 497.99 490.44 497.48 21,351 +1.66(+0.33%)
Nov 10, 2023 490.27 497.71 488.69 495.82 24,275 +4.01(+0.81%)
Nov 09, 2023 488.27 495.87 488.27 491.81 23,445 +3.22(+0.66%)
Nov 08, 2023 489.21 491.65 487.96 488.59 29,567 +1.71(+0.35%)
Nov 07, 2023 487.16 489.91 479.77 486.88 54,616 -0.97(-0.20%)
Nov 06, 2023 485.68 492.92 484.95 487.86 19,935 +1.43(+0.29%)
Nov 03, 2023 479.88 492.10 472.14 486.43 32,306 +9.46(+1.98%)
Nov 02, 2023 486.66 486.66 476.01 476.96 55,807 -8.78(-1.81%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.