NewMarket Corp Common Stock Historical Stock Prices

NEU 
$409.16
*  
3.10
0.76%
Get NEU Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading NEU now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    NEU After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 406.90 411.79 405.95 409.16 39,372
04/29/2016 400.75 406.45 396.785 406.06 42,627
04/28/2016 404.15 414.8889 399.59 399.59 30,304
04/27/2016 406.72 411 399.5 403.71 38,382
04/26/2016 400.2 405.6297 400.04 405.6 31,948
04/25/2016 404.22 405.954 397.38 398.32 23,482
04/22/2016 400.88 407.8 398 406.97 30,544
04/21/2016 400.6 405.66 399.85 400.91 33,009
04/20/2016 404.6 405.9 398.0703 399.6 41,902
04/19/2016 403.88 405.86 396.9703 405.81 37,330
04/18/2016 398.48 405.46 397.351 403.53 25,384
04/15/2016 403.86 405.9989 396 400.86 31,925
04/14/2016 399.91 405 398.5327 404.32 19,547
04/13/2016 402.97 402.97 396.1962 400.57 34,492
04/12/2016 393.8 405.31 391.02 402.82 71,660
04/11/2016 396.21 396.645 391.91 392.89 82,565
04/08/2016 396.51 396.51 388.01 394.14 88,986
04/07/2016 396.25 402.41 392 394.83 54,068
04/06/2016 396.61 399.97 393.575 399.97 23,338
04/05/2016 397.6 398.99 393.5 396.79 20,110
04/04/2016 403.4 403.4 392.6 394.67 61,035
04/01/2016 392.98 405.82 389.5 403.86 47,041
03/31/2016 397 402.82 393.27 396.26 34,619
03/30/2016 402.34 402.6416 396.47 397.29 21,302
03/29/2016 388.45 400.8 381.0401 399.79 79,731
03/28/2016 388.24 395.039 383.5536 389.29 42,040
03/24/2016 391.56 393.2952 386.02 387.85 53,806
03/23/2016 392.66 400 389.7 392.82 24,561
03/22/2016 393.01 395.29 389.52 392.85 20,278
03/21/2016 392.54 397.3317 389.205 395.95 46,845
03/18/2016 394.47 400.98 390.89 393.28 74,140
03/17/2016 391.48 397.63 391.12 394.55 32,317
03/16/2016 384.14 393.12 384.14 391.91 34,054
03/15/2016 381.17 389 380 385.35 75,952
03/14/2016 387.8 387.8 382.99 383.63 37,245
03/11/2016 378.02 388.7799 375.53 388.35 62,463
03/10/2016 375.31 378.83 372.06 377 56,267
03/09/2016 372.85 372.86 364.5 370.66 24,588
03/08/2016 360.75 369.7952 360.75 367.95 33,922
03/07/2016 371.6 374.7 367.89 372.95 30,508
03/04/2016 372.49 377.14 369.62 373.4 51,109
03/03/2016 362.76 374.065 360.24 371.71 57,812
03/02/2016 362.79 367.91 354.927 367.91 36,546
03/01/2016 367.49 367.49 356.33 364.64 61,521
02/29/2016 371.88 374.43 364.39 365.14 63,339
02/26/2016 364.73 371.84 364.02 371.75 47,718
02/25/2016 361.93 363.04 357.0879 363.04 41,237
02/24/2016 354 362.4 354 360.91 39,869
02/23/2016 360 369.8799 355.39 356.76 107,545
02/22/2016 359.86 366.605 355.9 360.41 59,851
02/19/2016 352.03 357.7244 350.3901 355.46 65,292
02/18/2016 352.69 356.48 348.89 354.47 81,976
02/17/2016 348.52 351.99 337.48 350.12 51,356
02/16/2016 337 348.8 334.99 344.89 64,891
02/12/2016 331.71 336.6 328.56 336.56 62,855
02/11/2016 326 335.6199 324.85 329.47 77,074
02/10/2016 327.78 331.49 322.535 330.87 60,865
02/09/2016 333.2 333.2 323.94 324.89 88,485
02/08/2016 348.17 348.17 333.54 334.89 69,596
02/05/2016 350.75 358.936 345.65 350.43 77,480
02/04/2016 349.28 358.13 346.484 351.78 57,958
02/03/2016 350.16 353.4 339.8 350.01 58,940
02/02/2016 366 368.8975 341.37 345.19 151,856
02/01/2016 376.2 379.59 370.13 374.93 51,298
01/29/2016 371.62 379.27 364.765 379.27 92,830
01/28/2016 370.82 375.92 364.745 372.48 42,450
01/27/2016 371.9 378.47 365.5 368.02 41,118
01/26/2016 362.54 375.08 361.18 371.91 59,534
01/25/2016 363.83 366.2 356.88 359.94 64,868
01/22/2016 362.72 369.4 360.1 366.21 53,853
01/21/2016 360.41 368.48 357.73 359.28 62,181
01/20/2016 358.77 365.0046 351.5201 360.5 59,819
01/19/2016 366.52 373.73 359.99 361.58 64,178
01/15/2016 356.07 365.07 356.07 364.46 74,573
01/14/2016 358.6 365.6206 354.13 361.69 37,378
01/13/2016 362.5 362.5 353.785 356.04 45,673
01/12/2016 362.58 368.17 358.3 362.88 39,202
01/11/2016 360.96 362.7 356.165 360.01 43,981
01/08/2016 360.98 365.6999 357.92 359.35 53,923
01/07/2016 356.5 364.27 355.86 358.35 77,329
01/06/2016 364.69 366.97 360 363.84 48,459
01/05/2016 373.45 381.06 364.08 369.28 42,004
01/04/2016 375.85 380.62 367.7473 371.73 95,429
12/31/2015 381.08 388.03 377.7 380.73 103,903
12/30/2015 378.1 388.3899 378.1 382.36 37,153
12/29/2015 384.5 388.62 377.79 384.4 31,939
12/28/2015 375.77 386.82 372.56 383.57 35,041
12/24/2015 382.56 382.56 370.59 378.52 51,633
12/23/2015 384.35 388.97 381.24 384.47 39,266
12/22/2015 379.21 387.7978 376.33 380.95 30,192
12/21/2015 379.7 382.26 374.9901 378.22 59,035
12/18/2015 370.39 381.57 368.47 377.89 118,341
12/17/2015 378.5 380.39 371.11 373 71,819
12/16/2015 378.95 383.695 373.35 378.03 43,264
12/15/2015 376.31 381.52 374.33 377.9 59,372
12/14/2015 380 384.325 373.3601 375.52 56,932
12/11/2015 376.15 382.87 375.44 379.92 38,870
12/10/2015 386.3 387.1 374.17 382.71 35,383
12/09/2015 391.8 399.36 384.61 386.64 63,985
12/08/2015 394.6 399.75 389.01 391.03 38,757
12/07/2015 396.57 399.57 391.51 397.79 27,153
12/04/2015 401.77 408.8999 396.26 397.21 23,233
12/03/2015 403.006 403.24 395.33 401.82 22,323
12/02/2015 412.9 413.65 401.05 404.4 38,534
12/01/2015 414.71 419.48 411.4744 414.83 40,391
11/30/2015 405.84 415.46 403.53 413.15 36,943
11/27/2015 404.09 405.96 401 403.94 12,613
11/25/2015 404.89 412.68 403.35 404.18 37,544
11/24/2015 408.97 410.84 404.02 407.61 29,230
11/23/2015 403.66 414.07 398.1601 410.13 40,143
11/20/2015 406.8 409.45 403 405.31 27,340
11/19/2015 409.5 409.5 396.09 406.63 19,282
11/18/2015 401.06 408.99 400.61 406 32,567
11/17/2015 403.49 404.765 399.2 401.85 18,440
11/16/2015 397.92 405.49 395.1682 402.9 54,537
11/13/2015 387.36 400 385.815 398.37 67,912
11/12/2015 395.35 396.13 385.29 388.31 41,075
11/11/2015 398.5 404.9 389.425 395.7 53,462
11/10/2015 390.71 400.22 383.4491 396.5 53,198
11/09/2015 394.28 396.77 388.1 391.36 28,449
11/06/2015 393.1 398.58 392.15 395.71 19,325
11/05/2015 395.91 400.2799 393.0101 394.93 29,992
11/04/2015 396.13 400.23 393.87 397.62 31,254
11/03/2015 395.35 398.26 390.2701 393.98 32,744
11/02/2015 395.8 400.61 389.25 395.03 44,696
10/30/2015 386.02 400.74 385.7 393.74 91,973
10/29/2015 372.97 388.48 369.51 386.61 89,053
10/28/2015 370 374.93 363.173 372 65,310
10/27/2015 375.76 384 368.35 369 119,197
10/26/2015 385.1 385.1 369.23 370 94,790
10/23/2015 382.07 386.99 381.02 383.74 52,018
10/22/2015 377.71 388.1889 377.18 382 80,616
10/21/2015 380.8 382.93 373.52 375.3 75,861
10/20/2015 380.73 383.5999 377.17 379.71 50,921
10/19/2015 376.204 381.74 375.99 380.22 55,632
10/16/2015 384.08 387.76 379.08 379.42 47,813
10/15/2015 381.7 383.53 374.19 381.94 48,059
10/14/2015 385.71 387.07 378.59 381 48,178
10/13/2015 383.39 392.405 376.68 385.24 39,240
10/12/2015 385.42 389.24 383.2491 384.59 43,486
10/09/2015 382.42 389.97 382.42 386.98 39,407
10/08/2015 377.74 385.93 375.36 384.01 62,524
10/07/2015 377.2 379.23 371.4 376.63 56,999
10/06/2015 375.65 377.34 372.08 376.83 50,790
10/05/2015 366.84 375.48 366.3 374.93 39,694
10/02/2015 362.28 364.836 355.11 364.44 92,241
10/01/2015 358.31 369.8 348.38 367.27 68,560
09/30/2015 356.77 362.86 353.49 357 99,074
09/29/2015 357.08 358.9 349.345 354.59 88,619
09/28/2015 366.75 368.5 352.985 356.42 106,293
09/25/2015 375.54 377.13 367.24 370.19 47,366
09/24/2015 375.615 378.27 365.01 372.41 97,224
09/23/2015 385.37 388.96 372.0901 377.11 53,643
09/22/2015 390.37 393.49 384.25 384.96 81,602
09/21/2015 389.7 396.475 388.82 394.58 68,516
09/18/2015 390.19 395.2194 386.55 388.66 117,674
09/17/2015 392.9 398.12 388.2 392.96 46,098
09/16/2015 384.6 394.93 380.8 392.83 72,522
09/15/2015 381.83 385.04 380.52 384.91 54,130
09/14/2015 384.2 386.26 379.51 380.57 37,877
09/11/2015 390.56 390.56 381 385.55 39,700
09/10/2015 393.95 398.99 386.97 390.07 25,334
09/09/2015 397.23 399 391.44 394.08 33,882
09/08/2015 390.18 398.7503 390.18 395.02 55,282
09/04/2015 384.35 390.3 383.09 385.28 43,758
09/03/2015 385.2 393.4 384.02 387.82 49,746
09/02/2015 383 384.4 378.7 383.64 60,840
09/01/2015 378.01 383.42 376.205 378.19 71,745
08/31/2015 387.68 388.41 382.4 383.24 60,397
08/28/2015 385.64 394.58 384.4 388.12 78,842
08/27/2015 380.97 391.81 380.97 385.39 70,635
08/26/2015 370.99 378.12 368.56 377 64,421
08/25/2015 366.93 378.35 363.15 364.57 80,344
08/24/2015 363.62 383.4394 363.62 367.06 94,272
08/21/2015 385.69 389.95 382.27 383.28 72,761
08/20/2015 394.18 394.5 388.04 388.04 64,674
08/19/2015 396.85 400.42 393.54 396.66 43,828
08/18/2015 400.6 402.6299 397.1 397.85 40,642
08/17/2015 397.65 404.9014 397.65 401.6 34,852
08/14/2015 396.13 399.7432 396.13 397.53 33,221
08/13/2015 394.791 401.2 394.74 395.58 51,338
08/12/2015 389.43 394.14 387.01 392.96 62,300
08/11/2015 391.45 393.48 386.14 391.36 114,131
08/10/2015 392.52 394.59 390.67 392.61 120,764
08/07/2015 392.19 393.8 387 390.03 54,741
08/06/2015 395.65 395.75 392.18 393.4 54,005
08/05/2015 394.24 397.54 391.16 392.93 69,494
08/04/2015 391 399.5 389.8 392.46 82,410
08/03/2015 398.71 404.98 390.36 393.11 89,805
07/31/2015 402.21 405.49 389.16 397.71 114,012
07/30/2015 414.42 414.42 400.51 402.01 111,478
07/29/2015 445.2 445.2 413.52 417.89 217,933
07/28/2015 446.38 461.24 445.15 459.81 67,550
07/27/2015 444.71 447.4 444.4 445 62,673
07/24/2015 451.36 452.07 445.32 446.41 33,234
07/23/2015 449.92 453.795 447.21 448.18 36,189
07/22/2015 450.55 454.194 449.0042 449.58 35,434
07/21/2015 452.49 452.49 445.76 450.37 32,630
07/20/2015 450.27 454.0025 450.27 452.45 26,561
07/17/2015 455 455 445.01 449.74 35,480
07/16/2015 452.72 455.12 450 454.49 26,277
07/15/2015 453.2 453.2 447.96 450.01 34,048
07/14/2015 452.5 453.1131 450.096 453.08 10,993
07/13/2015 450 453.5 448.18 451.67 38,431
07/10/2015 448 449.95 446.09 448.5 22,616
07/09/2015 449.09 449.09 442.26 443.28 45,022
07/08/2015 442.9 449.49 442.9 445 71,533
07/07/2015 446.03 448.5434 443.76 447.38 34,659
07/06/2015 444.03 447.94 443 447.43 34,819
07/02/2015 449.8 450.99 446.27 447.69 36,622
07/01/2015 446.9 449.91 442.55 447.23 49,011
06/30/2015 449 451.98 443.8 443.89 72,888
06/29/2015 453.5 455.6 445.9 446.18 30,683
06/26/2015 456.26 459.98 454.43 456.98 51,910
06/25/2015 452.99 455.8 447.02 455.51 44,041
06/24/2015 459.69 459.69 454.12 454.97 19,576
06/23/2015 462.93 462.97 457.62 458.88 33,306
06/22/2015 463.74 463.74 457.25 460.55 36,119
06/19/2015 462.98 464.88 460.74 462.64 35,033
06/18/2015 457.28 463.5 457.28 461.64 39,464
06/17/2015 454.1 459.1099 452.3 455.47 19,809
06/16/2015 449.95 459.32 448.06 454.77 50,577
06/15/2015 457.4 459.1 450.39 450.96 43,038
06/12/2015 462.95 462.95 457.78 460.21 26,955
06/11/2015 461.67 465.88 459.88 463.7 39,871
06/10/2015 458.43 462.46 458.43 462.24 32,362
06/09/2015 452.19 457.09 452.19 455.94 18,838
06/08/2015 455.09 458.15 454.42 454.43 16,517
06/05/2015 457.26 460.74 453.46 455.59 42,932
06/04/2015 459.94 463.21 457.91 459.22 40,866
06/03/2015 458.86 463.9695 458.12 463.87 29,739
06/02/2015 457.43 458.7 454.71 457.86 37,726
06/01/2015 471.12 483.25 451.376 459.47 44,474
05/29/2015 460.25 462.04 456.265 460.41 35,554
05/28/2015 459.1 460.64 456.23 459.81 22,904
05/27/2015 453.32 460.33 453.32 458.47 21,722
05/26/2015 454.98 454.98 450.33 453 70,015
05/22/2015 459.9 459.95 456.77 457.41 21,370
05/21/2015 459.43 461.07 459.32 459.32 33,164
05/20/2015 461.62 462.88 459.66 459.67 14,765
05/19/2015 460.73 461.66 458.22 461.39 21,467
05/18/2015 459.2 463.88 451.59 461.61 38,580
05/15/2015 460 462.19 455.21 461.77 34,191
05/14/2015 459.46 461.08 453.57 459.75 25,757
05/13/2015 451.07 455.41 451.07 454.56 24,559
05/12/2015 454.49 455 449 452.31 32,515
05/11/2015 459.22 459.91 454.25 455.77 40,645
05/08/2015 460 460.9899 455.32 458.28 53,850
05/07/2015 457.17 459.2 453.49 457 49,193
05/06/2015 453.37 469.845 453.37 456.99 34,758
05/05/2015 453.91 461.99 449.34 452.54 22,239
05/04/2015 456.66 458 453.07 455.74 53,548
05/01/2015 446.9 455.95 443.61 453.42 66,501
04/30/2015 455.07 456.27 446.04 446.9 37,146
04/29/2015 459.15 460 456.01 457.12 41,407
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?