NEU: Historical Prices for NEWMARKET CORP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	111.40	111.40	110.06	110.56	68,900	110.56
24-Nov-09	111.29	111.64	110.01	110.84	94,400	110.84
23-Nov-09	111.04	112.99	109.60	110.53	112,000	110.53
20-Nov-09	109.64	109.80	107.93	109.21	158,500	109.21
19-Nov-09	111.50	111.60	110.38	110.78	115,700	110.78
18-Nov-09	112.56	112.79	111.53	112.19	161,800	112.19
17-Nov-09	111.82	112.56	111.12	112.50	139,800	112.50
16-Nov-09	107.93	112.83	107.93	112.01	171,900	112.01
13-Nov-09	106.34	108.33	104.69	107.87	134,900	107.87
12-Nov-09	107.76	108.22	105.96	106.34	137,500	106.34
11-Nov-09	108.80	109.24	106.73	107.71	167,800	107.71
10-Nov-09	107.34	109.65	106.65	107.37	197,200	107.37
9-Nov-09	104.98	106.98	104.81	106.75	154,900	106.75
6-Nov-09	103.01	106.18	102.84	103.74	115,000	103.74
5-Nov-09	100.95	105.40	100.11	104.09	161,200	104.09
4-Nov-09	101.90	101.96	99.65	100.31	338,000	100.31
3-Nov-09	94.43	101.68	94.43	101.23	305,000	101.23
2-Nov-09	93.83	95.77	91.10	95.16	303,700	95.16
30-Oct-09	95.47	95.92	91.73	93.50	203,300	93.50
29-Oct-09	96.00	97.21	94.72	95.92	234,300	95.92
28-Oct-09	101.01	101.20	94.45	95.25	376,700	95.25
27-Oct-09	99.78	102.49	98.10	102.07	281,700	102.07
26-Oct-09	103.72	105.64	99.36	100.25	252,800	100.25
23-Oct-09	102.47	104.75	101.50	103.05	360,500	103.05
22-Oct-09	94.26	97.72	92.16	97.01	287,800	97.01
21-Oct-09	94.27	97.17	94.01	94.26	99,400	94.26
20-Oct-09	95.46	95.46	93.40	94.27	87,800	94.27
19-Oct-09	93.81	96.18	93.81	95.05	85,900	95.05
16-Oct-09	95.72	95.72	93.04	93.30	169,800	93.30
15-Oct-09	97.39	98.51	95.99	96.00	227,500	96.00
14-Oct-09	96.72	97.90	95.79	97.29	159,300	97.29
13-Oct-09	94.36	95.79	92.81	94.81	88,600	94.81
12-Oct-09	94.80	95.46	93.33	94.06	56,300	94.06
9-Oct-09	93.11	94.40	91.99	94.04	102,100	94.04
8-Oct-09	92.15	93.93	91.72	93.11	127,100	93.11
7-Oct-09	91.80	93.84	90.81	91.64	103,500	91.64
6-Oct-09	91.69	93.85	90.75	92.51	172,900	92.51
5-Oct-09	88.00	91.20	87.32	90.84	177,900	90.84
2-Oct-09	85.85	87.96	85.30	87.32	161,900	87.32
1-Oct-09	92.83	93.29	86.58	87.02	340,500	87.02
30-Sep-09	93.98	95.49	92.32	93.04	120,500	93.04
29-Sep-09	95.06	96.33	93.08	93.87	90,500	93.87
28-Sep-09	90.38	95.30	90.38	95.19	127,000	95.19
25-Sep-09	90.33	91.47	89.85	90.28	125,100	90.28
24-Sep-09	94.85	95.29	90.00	91.05	165,100	91.05
23-Sep-09	95.84	97.22	93.86	93.93	103,400	93.93
22-Sep-09	94.51	96.29	93.31	95.62	78,000	95.62
21-Sep-09	94.03	95.47	92.88	93.77	104,600	93.77
18-Sep-09	95.49	96.82	94.17	94.58	275,700	94.58
17-Sep-09	91.52	95.35	90.55	95.33	262,600	95.33
16-Sep-09	91.69	92.70	90.51	91.91	138,400	91.91
15-Sep-09	89.94	91.72	89.00	90.82	202,700	90.82
14-Sep-09	87.22	88.78	86.58	88.65	100,400	88.65
11-Sep-09	88.95	89.63	87.19	88.26	82,200	88.26
11-Sep-09	$ 0.25 Dividend
10-Sep-09	88.14	89.13	86.38	89.11	128,000	88.86
9-Sep-09	85.05	88.25	84.37	87.97	157,700	87.72
8-Sep-09	84.59	86.19	83.80	84.85	143,900	84.61
4-Sep-09	83.48	83.85	82.13	83.77	67,900	83.53
3-Sep-09	82.80	83.48	81.11	82.95	101,900	82.72
2-Sep-09	81.00	83.11	80.35	82.48	149,800	82.25
1-Sep-09	82.53	85.50	80.28	80.95	235,100	80.72
31-Aug-09	82.86	83.51	82.14	83.12	158,100	82.89
28-Aug-09	85.48	86.32	82.90	83.85	105,600	83.61
27-Aug-09	85.00	85.65	82.18	84.65	173,600	84.41
26-Aug-09	86.24	87.76	84.38	85.05	222,800	84.81
25-Aug-09	84.33	87.73	84.12	86.13	464,300	85.89
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions