NEU - NewMarket Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2019490.00490.00484.30485.55485.5535,389
Dec 05, 2019486.34489.70484.34487.05487.0525,700
Dec 04, 2019488.86492.46485.03485.03485.0338,300
Dec 03, 2019482.92489.11478.95487.23487.2332,300
Dec 02, 2019490.00490.00482.37486.52486.5233,400
Nov 29, 2019493.34496.94489.00493.97493.9714,300
Nov 27, 2019493.21493.21487.49490.00490.0039,900
Nov 26, 2019489.96493.70486.63490.00490.0036,900
Nov 25, 2019490.00490.50484.50489.10489.1025,900
Nov 22, 2019490.50490.50485.37489.89489.8925,300
Nov 21, 2019498.15498.15488.30490.75490.7526,500
Nov 20, 2019497.12500.68495.50498.67498.6759,100
Nov 19, 2019498.28502.94494.74497.60497.6036,600
Nov 18, 2019500.06503.90493.36498.16498.1628,100
Nov 15, 2019504.91505.16499.80501.05501.0539,900
Nov 14, 2019494.58504.26494.58504.06504.0643,000
Nov 13, 2019493.70500.36490.75495.68495.6854,100
Nov 12, 2019489.49496.75489.45495.14495.1453,400
Nov 11, 2019493.36498.19488.14489.29489.2929,700
Nov 08, 2019489.90495.30489.90494.69494.6931,700
Nov 07, 2019491.40494.28488.84491.08491.0846,600
Nov 06, 2019483.36492.44483.09489.88489.8840,800
Nov 05, 2019476.80483.23474.24483.01483.0132,100
Nov 04, 2019482.38482.38477.39477.46477.4631,900
Nov 01, 2019485.68487.35477.16481.08481.0834,600
Oct 31, 2019483.42486.72477.46485.49485.4940,400
Oct 30, 2019483.43485.55479.17485.05485.0548,100
Oct 29, 2019473.40487.87473.40485.51485.5144,300
Oct 28, 2019470.08477.48466.06476.13476.1357,700
Oct 25, 2019473.54474.60470.02471.21471.2131,800
Oct 24, 2019465.62477.20461.68475.02475.0259,200
Oct 23, 2019456.96469.47455.81464.68464.6861,900
Oct 22, 2019460.19461.80454.57456.96456.9647,100
Oct 21, 2019465.83465.83455.35458.16458.1658,400
Oct 18, 2019463.84466.40458.34463.95463.9540,200
Oct 17, 2019463.79467.86457.32463.29463.2952,400
Oct 16, 2019461.80467.07457.63462.90462.9056,300
Oct 15, 2019463.86469.71460.68462.77462.7735,000
Oct 14, 2019465.42474.29459.92461.79461.7927,800
Oct 11, 2019464.72471.57462.44464.78464.7892,800
Oct 10, 2019463.15464.53458.74461.08461.0877,700
Oct 09, 2019463.96463.96458.06462.14462.1427,200
Oct 08, 2019466.09466.09457.04460.53460.5326,400
Oct 07, 2019467.26474.68465.10469.53469.5338,500
Oct 04, 2019468.78471.50465.69469.13469.1334,600
Oct 03, 2019463.57469.49459.70467.71467.7135,000
Oct 02, 2019465.78467.31462.65464.34464.3431,100
Oct 01, 2019471.74478.22468.15469.12469.1242,100
Sep 30, 2019464.58476.10464.58472.09472.0963,900
Sep 27, 2019467.52468.95462.84464.58464.5830,100
Sep 26, 2019466.49467.91462.98465.80465.8058,900
Sep 25, 2019466.80469.33464.06465.37465.3762,900
Sep 24, 2019473.15473.90466.96467.00467.0059,600
Sep 23, 2019464.31476.31464.31472.08472.0877,000
Sep 20, 2019464.87469.00461.27463.64463.64334,600
Sep 19, 2019458.71466.81456.27463.57463.5779,400
Sep 18, 2019456.73462.23453.91458.67458.6795,100
Sep 17, 2019453.45456.37447.50455.13455.13107,600
Sep 16, 2019454.00455.10446.34452.75452.7593,600
Sep 13, 2019460.80460.80452.27455.97455.9792,300
Sep 13, 20191.9 Dividend
Sep 12, 2019456.18461.11452.27458.26456.3682,400
Sep 11, 2019457.33459.35453.29455.52453.6341,000
Sep 10, 2019460.00460.00449.63456.28454.39130,800
Sep 09, 2019484.12484.35460.34461.51459.60100,200
Sep 06, 2019486.48486.48481.98483.94481.9351,300
Sep 05, 2019486.28489.11483.16483.61481.6041,500
Sep 04, 2019478.52484.13475.98483.25481.2547,600
Sep 03, 2019472.22478.02470.15473.56471.60100,100
Aug 30, 2019477.55478.53473.24474.75472.7871,700
Aug 29, 2019475.76477.49474.53476.31474.3437,200
Aug 28, 2019466.77476.84466.77471.61469.6534,400
Aug 27, 2019473.29473.29467.48470.59468.6432,200
Aug 26, 2019468.50472.40463.84470.52468.5768,600
Aug 23, 2019470.37471.79465.80468.11466.1760,000
Aug 22, 2019483.59484.99471.96472.13470.1767,300
Aug 21, 2019475.81484.08473.53482.94480.9499,900
Aug 20, 2019470.83473.87467.61471.51469.5662,200
Aug 19, 2019474.84477.93468.19470.82468.87136,000
Aug 16, 2019465.35472.18465.35471.80469.8477,300
Aug 15, 2019462.78467.30457.82463.08461.1696,100
Aug 14, 2019463.34469.41460.18460.54458.6395,700
Aug 13, 2019448.00469.05446.03467.28465.34150,500
Aug 12, 2019442.89450.96442.89447.88446.0299,700
Aug 09, 2019444.67446.14443.79444.86443.02153,300
Aug 08, 2019448.18448.18444.29445.00443.15274,700
Aug 07, 2019441.98447.30439.08445.00443.15200,100
Aug 06, 2019444.62447.75441.82444.90443.0691,600
Aug 05, 2019445.10450.17438.56444.97443.13105,100
Aug 02, 2019445.25450.48438.25448.75446.89191,400
Aug 01, 2019439.78470.98433.10445.00443.15318,300
Jul 31, 2019429.45433.64421.61421.61419.8672,300
Jul 30, 2019423.33429.49422.08429.49427.7139,600
Jul 29, 2019423.76428.06423.15424.38422.6248,100
Jul 26, 2019419.33423.92415.99423.57421.81103,800
Jul 25, 2019422.66422.66415.89417.12415.3950,800
Jul 24, 2019419.77423.89419.25422.68420.9342,100
Jul 23, 2019418.09422.82417.74419.90418.1632,100
Jul 22, 2019414.84419.32413.51416.99415.2631,000
Jul 19, 2019419.04419.37411.21414.19412.4737,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...