Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Newmarket Corp (NY: NEU )

539.37 +4.30 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Jun 3, 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 (%)
Feb 29, 2024 633.15 640.06 633.15 639.06 56,630 +8.01(+1.27%)
Feb 28, 2024 632.77 634.92 627.46 631.06 37,690 -2.67(-0.42%)
Feb 27, 2024 627.45 634.07 627.45 633.73 34,924 +4.81(+0.76%)
Feb 26, 2024 629.95 632.10 616.87 628.91 47,199 -0.40(-0.06%)
Feb 23, 2024 623.38 630.98 617.64 629.31 34,519 +12.64(+2.05%)
Feb 22, 2024 614.05 618.90 612.00 616.67 47,638 +7.00(+1.15%)
Feb 21, 2024 606.54 611.19 601.55 609.67 32,813 +3.02(+0.50%)
Feb 20, 2024 598.24 607.55 594.18 606.66 48,994 +11.03(+1.85%)
Feb 16, 2024 595.82 605.98 592.27 595.62 55,796 -0.12(-0.02%)
Feb 15, 2024 589.64 597.40 589.62 595.74 29,164 +8.64(+1.47%)
Feb 14, 2024 588.20 591.23 584.60 587.10 47,140 +4.36(+0.75%)
Feb 13, 2024 587.82 588.21 581.86 582.73 46,652 -12.12(-2.04%)
Feb 12, 2024 587.40 596.30 587.40 594.85 28,235 +5.24(+0.89%)
Feb 09, 2024 586.12 590.64 586.12 589.62 24,185 +3.80(+0.65%)
Feb 08, 2024 586.10 589.10 580.05 585.81 40,041 -0.11(-0.02%)
Feb 07, 2024 578.98 587.90 577.56 585.92 20,883 +10.47(+1.82%)
Feb 06, 2024 582.61 582.82 573.21 575.45 36,970 -5.01(-0.86%)
Feb 05, 2024 581.17 581.17 574.70 580.46 44,588 -4.86(-0.83%)
Feb 02, 2024 587.96 587.96 575.75 585.32 47,450 -5.90(-1.00%)
Feb 01, 2024 554.02 594.38 549.34 591.22 86,550 +35.68(+6.42%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.