Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Newmarket Corp (NY: NEU )

540.97 -1.78 (-0.33%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 542.67 546.80 535.88 540.97 31,752 -1.78(-0.33%)
Nov 26, 2024 544.40 546.24 537.60 542.75 19,623 -1.66(-0.30%)
Nov 25, 2024 545.72 552.98 542.06 544.41 47,244 +1.76(+0.32%)
Nov 22, 2024 534.92 546.20 534.92 542.65 24,604 +6.32(+1.18%)
Nov 21, 2024 538.65 538.83 533.77 536.33 24,711 -2.03(-0.38%)
Nov 20, 2024 532.78 538.83 532.78 538.36 13,569 +3.66(+0.68%)
Nov 19, 2024 531.38 537.37 530.20 534.70 26,325 -3.37(-0.63%)
Nov 18, 2024 553.04 553.04 536.29 538.07 21,496 -11.54(-2.10%)
Nov 15, 2024 548.58 554.50 545.00 549.61 17,590 +4.93(+0.91%)
Nov 14, 2024 545.13 554.80 542.12 544.68 20,511 -4.52(-0.82%)
Nov 13, 2024 553.15 557.60 549.07 549.20 30,094 -3.88(-0.70%)
Nov 12, 2024 554.99 558.21 548.62 553.08 24,072 -5.13(-0.92%)
Nov 11, 2024 559.73 559.99 553.82 558.21 19,805 +0.90(+0.16%)
Nov 08, 2024 556.32 560.75 554.19 557.31 17,381 -1.57(-0.28%)
Nov 07, 2024 560.22 561.62 553.77 558.88 23,169 -4.97(-0.88%)
Nov 06, 2024 556.01 563.96 552.87 563.85 24,275 +29.43(+5.51%)
Nov 05, 2024 521.25 535.11 521.25 534.42 12,549 +9.55(+1.82%)
Nov 04, 2024 530.18 530.18 524.50 524.87 14,746 -5.54(-1.04%)
Nov 01, 2024 523.62 534.51 523.62 530.41 24,286 +5.44(+1.04%)
Oct 31, 2024 528.24 532.92 524.52 524.97 20,040 -6.70(-1.26%)
Oct 30, 2024 540.33 542.66 531.17 531.67 16,220 -5.92(-1.10%)
Oct 29, 2024 536.77 539.07 531.85 537.59 21,460 +0.54(+0.10%)
Oct 28, 2024 543.93 543.93 535.15 537.05 25,470 -1.59(-0.30%)
Oct 25, 2024 537.48 540.60 529.92 538.64 26,587 -1.75(-0.32%)
Oct 24, 2024 524.20 545.99 518.59 540.39 30,720 +21.78(+4.20%)
Oct 23, 2024 518.41 521.50 517.45 518.61 32,041 -1.00(-0.19%)
Oct 22, 2024 518.81 525.30 516.26 519.61 30,427 +0.32(+0.06%)
Oct 21, 2024 527.44 527.44 518.26 519.29 22,875 -5.73(-1.09%)
Oct 18, 2024 529.00 529.00 523.42 525.02 19,905 -3.78(-0.71%)
Oct 17, 2024 527.62 529.47 524.86 528.80 13,729 -1.13(-0.21%)
Oct 16, 2024 532.17 536.00 529.93 529.93 24,086 +3.38(+0.64%)
Oct 15, 2024 529.18 531.75 525.81 526.55 25,293 -0.44(-0.08%)
Oct 14, 2024 523.35 528.11 523.35 526.99 12,035 +1.76(+0.34%)
Oct 11, 2024 525.28 528.80 524.35 525.23 18,175 +1.58(+0.30%)
Oct 10, 2024 520.20 528.00 520.20 523.65 17,510 -1.13(-0.22%)
Oct 09, 2024 524.20 526.34 519.84 524.78 40,761 +1.75(+0.33%)
Oct 08, 2024 517.63 523.30 517.04 523.03 41,259 +0.37(+0.07%)
Oct 07, 2024 526.34 526.34 519.95 522.66 21,086 -6.63(-1.25%)
Oct 04, 2024 533.36 533.36 524.16 529.29 23,510 -0.31(-0.06%)
Oct 03, 2024 540.40 540.40 529.46 529.60 19,568 -10.37(-1.92%)
Oct 02, 2024 548.02 551.18 537.84 539.97 24,422 -7.04(-1.29%)
Oct 01, 2024 552.42 552.42 544.93 547.01 22,909 -4.88(-0.88%)
Sep 30, 2024 550.01 551.89 545.58 551.89 24,663 -0.84(-0.15%)
Sep 27, 2024 560.00 560.00 551.93 552.73 15,783 -4.57(-0.82%)
Sep 26, 2024 551.32 560.20 551.04 557.30 20,122 +7.14(+1.30%)
Sep 25, 2024 558.04 559.80 548.68 550.16 25,539 -5.87(-1.06%)
Sep 24, 2024 552.90 562.10 552.90 556.03 29,308 +2.57(+0.46%)
Sep 23, 2024 542.10 554.41 542.10 553.46 50,680 +13.34(+2.47%)
Sep 20, 2024 545.13 548.53 539.57 540.12 239,669 -13.86(-2.50%)
Sep 19, 2024 553.83 559.87 550.51 553.98 26,548 +5.94(+1.08%)
Sep 18, 2024 555.29 558.29 547.55 548.04 25,223 -6.46(-1.17%)
Sep 17, 2024 560.48 563.62 554.50 554.50 25,749 -6.10(-1.09%)
Sep 16, 2024 559.98 565.46 557.04 560.60 21,971 +5.89(+1.06%)
Sep 13, 2024 555.83 557.39 549.12 554.71 32,291 +4.41(+0.80%)
Sep 12, 2024 552.95 556.41 546.13 550.30 24,144 -5.40(-0.97%)
Sep 11, 2024 560.91 563.31 551.94 555.70 42,501 -10.22(-1.81%)
Sep 10, 2024 578.33 578.33 560.91 565.92 38,929 -9.88(-1.72%)
Sep 09, 2024 537.25 594.21 537.25 575.79 65,748 +42.99(+8.07%)
Sep 06, 2024 537.64 537.64 531.13 532.81 14,153 -4.98(-0.93%)
Sep 05, 2024 542.98 542.99 537.10 537.79 19,683 -10.58(-1.93%)
Sep 04, 2024 549.50 551.43 542.96 548.37 18,332 -5.10(-0.92%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.