Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Newmarket Corp (NY: NEU )

535.25 -2.23 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2002 4.273 4.451 4.273 4.309 18,646 +0.11(+2.54%)
Apr 29, 2002 4.380 4.451 4.202 4.202 13,985 -0.18(-4.07%)
Apr 26, 2002 4.344 4.416 4.344 4.380 11,008 +0.04(+0.82%)
Apr 25, 2002 4.416 4.416 4.344 4.344 4,521 -0.04(-0.81%)
Apr 24, 2002 4.451 4.451 4.344 4.380 12,131 -0.43(-8.89%)
Apr 23, 2002 4.344 4.807 4.273 4.807 14,153 +0.43(+9.76%)
Apr 22, 2002 4.807 4.985 4.344 4.380 7,919 +0.07(+1.65%)
Apr 19, 2002 4.309 4.629 4.309 4.309 2,358 -0.07(-1.63%)
Apr 18, 2002 4.629 4.629 4.380 4.380 9,098 +0.04(+0.82%)
Apr 17, 2002 4.665 4.665 4.309 4.344 1,909 +0.04(+0.83%)
Apr 16, 2002 4.487 4.772 4.309 4.309 6,374 -0.53(-11.03%)
Apr 15, 2002 4.202 4.985 4.202 4.843 40,270 +0.50(+11.48%)
Apr 12, 2002 4.202 4.487 4.202 4.344 3,341 +0.07(+1.67%)
Apr 11, 2002 4.309 4.451 4.273 4.273 7,104 -0.18(-4.00%)
Apr 10, 2002 4.487 4.594 4.238 4.451 5,953 +0.11(+2.46%)
Apr 09, 2002 4.380 4.451 4.238 4.344 8,031 -0.11(-2.40%)
Apr 08, 2002 4.273 4.451 4.202 4.451 17,382 +0.32(+7.76%)
Apr 05, 2002 4.131 4.344 4.131 4.131 8,452 -0.14(-3.33%)
Apr 04, 2002 4.238 4.273 4.131 4.273 6,627 +0.04(+0.84%)
Apr 03, 2002 4.238 4.238 4.131 4.238 3,987 +0.14(+3.48%)
Apr 02, 2002 4.095 4.273 3.953 4.095 12,075 +0.00(+0.00%)
Apr 01, 2002 4.166 4.309 4.095 4.095 14,209 +0.00(+0.00%)
Mar 29, 2002 4.522 4.594 4.095 4.095 1,086,787 +0.00(+0.00%)
Mar 28, 2002 4.522 4.594 4.095 4.095 1,086,787 -0.39(-8.73%)
Mar 27, 2002 4.629 4.629 4.487 4.487 2,134 -0.14(-3.08%)
Mar 26, 2002 4.629 4.843 4.629 4.629 7,189 +0.07(+1.56%)
Mar 25, 2002 4.629 4.950 4.522 4.558 6,121 -0.07(-1.54%)
Mar 22, 2002 4.629 5.128 4.629 4.629 7,048 +0.00(+0.00%)
Mar 21, 2002 4.914 4.914 4.451 4.629 3,060 -0.28(-5.80%)
Mar 20, 2002 5.057 5.057 4.273 4.914 25,611 +0.21(+4.55%)
Mar 19, 2002 5.270 5.270 4.629 4.700 46,111 -0.25(-5.04%)
Mar 18, 2002 4.843 5.270 4.843 4.950 14,181 +0.11(+2.21%)
Mar 15, 2002 5.092 5.163 4.843 4.843 33,979 -0.14(-2.86%)
Mar 14, 2002 5.021 5.057 4.914 4.985 5,981 -0.04(-0.71%)
Mar 13, 2002 5.021 5.128 5.021 5.021 19,910 -0.07(-1.40%)
Mar 12, 2002 5.092 5.128 5.021 5.092 13,619 +0.04(+0.70%)
Mar 11, 2002 4.843 5.128 4.843 5.057 35,776 +0.43(+9.23%)
Mar 08, 2002 4.772 4.879 4.629 4.629 34,513 +0.00(+0.00%)
Mar 07, 2002 4.131 4.807 4.131 4.629 36,675 +0.39(+9.24%)
Mar 06, 2002 4.024 4.273 4.024 4.238 19,798 +0.21(+5.31%)
Mar 05, 2002 4.024 4.273 4.024 4.024 7,919 +0.00(+0.00%)
Mar 04, 2002 4.095 4.131 3.988 4.024 6,599 +0.00(+0.00%)
Mar 01, 2002 3.988 4.131 3.953 4.024 23,420 -0.07(-1.74%)
Feb 28, 2002 4.059 4.131 4.059 4.095 8,396 +0.04(+0.88%)
Feb 27, 2002 3.988 4.059 3.953 4.059 9,660 +0.14(+3.64%)
Feb 26, 2002 3.917 3.988 3.917 3.917 6,908 -0.04(-0.90%)
Feb 25, 2002 3.846 4.059 3.846 3.953 7,891 +0.00(+0.00%)
Feb 22, 2002 4.059 4.059 3.775 3.953 5,728 +0.04(+0.91%)
Feb 21, 2002 4.059 4.059 3.881 3.917 8,677 +0.00(+0.00%)
Feb 20, 2002 3.988 3.988 3.881 3.917 5,082 +0.00(+0.00%)
Feb 19, 2002 4.131 4.131 3.917 3.917 24,291 -0.18(-4.35%)
Feb 18, 2002 4.095 4.416 4.095 4.095 25,891 +0.00(+0.00%)
Feb 15, 2002 4.095 4.416 4.095 4.095 25,891 -0.04(-0.86%)
Feb 14, 2002 4.202 4.202 4.131 4.131 3,341 -0.21(-4.92%)
Feb 13, 2002 4.238 4.416 4.202 4.344 5,700 +0.07(+1.67%)
Feb 12, 2002 4.273 4.344 4.131 4.273 9,435 +0.00(+0.00%)
Feb 11, 2002 4.273 4.416 4.273 4.273 9,126 +0.00(+0.00%)
Feb 08, 2002 4.344 4.416 4.273 4.273 9,772 -0.07(-1.64%)
Feb 07, 2002 4.344 4.451 4.344 4.344 6,515 -0.04(-0.81%)
Feb 06, 2002 4.594 4.594 4.273 4.380 19,938 +0.00(+0.00%)
Feb 05, 2002 4.451 4.558 4.095 4.380 25,891 -0.07(-1.60%)
Feb 04, 2002 4.558 4.807 4.416 4.451 36,900 +0.04(+0.81%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.