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 (%)
May 31, 2002 3.560 3.845 3.382 3.738 25,868 +0.61(+19.32%)
May 28, 2002 3.204 3.240 3.062 3.133 19,155 -0.04(-1.12%)
May 27, 2002 3.204 3.382 3.133 3.169 35,221 +0.00(+0.00%)
May 24, 2002 3.204 3.382 3.133 3.169 35,221 -0.04(-1.11%)
May 23, 2002 3.347 3.560 3.204 3.204 49,517 -0.25(-7.22%)
May 22, 2002 3.347 3.454 3.311 3.454 11,656 +0.11(+3.19%)
May 21, 2002 3.454 3.454 3.276 3.347 6,909 -0.14(-4.08%)
May 20, 2002 3.881 3.881 3.347 3.489 12,105 -0.14(-3.92%)
May 17, 2002 3.667 3.845 3.632 3.632 7,808 -0.04(-0.97%)
May 16, 2002 3.952 3.952 3.667 3.667 143,244 -0.21(-5.50%)
May 15, 2002 3.632 3.988 3.632 3.881 17,863 +0.21(+5.83%)
May 14, 2002 3.560 3.845 3.418 3.667 15,504 +0.00(+0.00%)
May 13, 2002 3.916 3.916 3.667 3.667 14,352 -0.04(-0.96%)
May 10, 2002 3.276 3.952 3.276 3.703 12,976 +0.46(+14.29%)
May 09, 2002 3.632 3.632 3.204 3.240 6,993 -0.61(-15.74%)
May 08, 2002 3.382 3.916 3.382 3.845 17,751 +0.28(+8.00%)
May 07, 2002 3.738 3.881 3.311 3.560 33,423 +0.04(+1.01%)
May 06, 2002 3.916 4.130 3.204 3.525 52,242 -0.43(-10.81%)
May 03, 2002 4.094 4.166 3.916 3.952 14,464 -0.25(-5.93%)
May 02, 2002 4.272 4.379 4.201 4.201 35,839 -0.07(-1.67%)
May 01, 2002 4.272 4.628 3.916 4.272 27,469 -0.04(-0.83%)
Apr 30, 2002 4.272 4.450 4.272 4.308 18,649 +0.11(+2.54%)
Apr 29, 2002 4.379 4.450 4.201 4.201 13,987 -0.18(-4.07%)
Apr 26, 2002 4.344 4.415 4.344 4.379 11,010 +0.04(+0.82%)
Apr 25, 2002 4.415 4.415 4.344 4.344 4,522 -0.04(-0.81%)
Apr 24, 2002 4.450 4.450 4.344 4.379 12,133 -0.43(-8.89%)
Apr 23, 2002 4.344 4.806 4.272 4.806 14,155 +0.43(+9.76%)
Apr 22, 2002 4.806 4.984 4.344 4.379 7,920 +0.07(+1.65%)
Apr 19, 2002 4.308 4.628 4.308 4.308 2,359 -0.07(-1.63%)
Apr 18, 2002 4.628 4.628 4.379 4.379 9,100 +0.04(+0.82%)
Apr 17, 2002 4.664 4.664 4.308 4.344 1,909 +0.04(+0.83%)
Apr 16, 2002 4.486 4.771 4.308 4.308 6,375 -0.53(-11.03%)
Apr 15, 2002 4.201 4.984 4.201 4.842 40,277 +0.50(+11.48%)
Apr 12, 2002 4.201 4.486 4.201 4.344 3,342 +0.07(+1.67%)
Apr 11, 2002 4.308 4.450 4.272 4.272 7,106 -0.18(-4.00%)
Apr 10, 2002 4.486 4.593 4.237 4.450 5,954 +0.11(+2.46%)
Apr 09, 2002 4.379 4.450 4.237 4.344 8,032 -0.11(-2.40%)
Apr 08, 2002 4.272 4.450 4.201 4.450 17,385 +0.32(+7.76%)
Apr 05, 2002 4.130 4.344 4.130 4.130 8,454 -0.14(-3.33%)
Apr 04, 2002 4.237 4.272 4.130 4.272 6,628 +0.04(+0.84%)
Apr 03, 2002 4.237 4.237 4.130 4.237 3,988 +0.14(+3.48%)
Apr 02, 2002 4.094 4.272 3.952 4.094 12,077 +0.00(+0.00%)
Apr 01, 2002 4.166 4.308 4.094 4.094 14,212 +0.00(+0.00%)
Mar 29, 2002 4.522 4.593 4.094 4.094 1,086,974 +0.00(+0.00%)
Mar 28, 2002 4.522 4.593 4.094 4.094 1,086,974 -0.39(-8.73%)
Mar 27, 2002 4.628 4.628 4.486 4.486 2,134 -0.14(-3.08%)
Mar 26, 2002 4.628 4.842 4.628 4.628 7,190 +0.07(+1.56%)
Mar 25, 2002 4.628 4.949 4.522 4.557 6,123 -0.07(-1.54%)
Mar 22, 2002 4.628 5.127 4.628 4.628 7,049 +0.00(+0.00%)
Mar 21, 2002 4.913 4.913 4.450 4.628 3,061 -0.28(-5.80%)
Mar 20, 2002 5.056 5.056 4.272 4.913 25,615 +0.21(+4.55%)
Mar 19, 2002 5.269 5.269 4.628 4.700 46,119 -0.25(-5.04%)
Mar 18, 2002 4.842 5.269 4.842 4.949 14,184 +0.11(+2.21%)
Mar 15, 2002 5.091 5.162 4.842 4.842 33,985 -0.14(-2.86%)
Mar 14, 2002 5.020 5.056 4.913 4.984 5,982 -0.04(-0.71%)
Mar 13, 2002 5.020 5.127 5.020 5.020 19,913 -0.07(-1.40%)
Mar 12, 2002 5.091 5.127 5.020 5.091 13,622 +0.04(+0.70%)
Mar 11, 2002 4.842 5.127 4.842 5.056 35,783 +0.43(+9.23%)
Mar 08, 2002 4.771 4.878 4.628 4.628 34,519 +0.00(+0.00%)
Mar 07, 2002 4.130 4.806 4.130 4.628 36,681 +0.39(+9.24%)
Mar 06, 2002 4.023 4.272 4.023 4.237 19,801 +0.21(+5.31%)
Mar 05, 2002 4.023 4.272 4.023 4.023 7,920 +0.00(+0.00%)
Mar 04, 2002 4.094 4.130 3.988 4.023 6,600 +0.00(+0.00%)
Mar 01, 2002 3.988 4.130 3.952 4.023 23,424 -0.07(-1.74%)
Feb 28, 2002 4.059 4.130 4.059 4.094 8,398 +0.04(+0.88%)
Feb 27, 2002 3.988 4.059 3.952 4.059 9,661 +0.14(+3.64%)
Feb 26, 2002 3.916 3.988 3.916 3.916 6,909 -0.04(-0.90%)
Feb 25, 2002 3.845 4.059 3.845 3.952 7,892 +0.00(+0.00%)
Feb 22, 2002 4.059 4.059 3.774 3.952 5,729 +0.04(+0.91%)
Feb 21, 2002 4.059 4.059 3.881 3.916 8,678 +0.00(+0.00%)
Feb 20, 2002 3.988 3.988 3.881 3.916 5,083 +0.00(+0.00%)
Feb 19, 2002 4.130 4.130 3.916 3.916 24,295 -0.18(-4.35%)
Feb 18, 2002 4.094 4.415 4.094 4.094 25,896 +0.00(+0.00%)
Feb 15, 2002 4.094 4.415 4.094 4.094 25,896 -0.04(-0.86%)
Feb 14, 2002 4.201 4.201 4.130 4.130 3,342 -0.21(-4.92%)
Feb 13, 2002 4.237 4.415 4.201 4.344 5,701 +0.07(+1.67%)
Feb 12, 2002 4.272 4.344 4.130 4.272 9,437 +0.00(+0.00%)
Feb 11, 2002 4.272 4.415 4.272 4.272 9,128 +0.00(+0.00%)
Feb 08, 2002 4.344 4.415 4.272 4.272 9,774 -0.07(-1.64%)
Feb 07, 2002 4.344 4.450 4.344 4.344 6,516 -0.04(-0.81%)
Feb 06, 2002 4.593 4.593 4.272 4.379 19,941 +0.00(+0.00%)
Feb 05, 2002 4.450 4.557 4.094 4.379 25,896 -0.07(-1.60%)
Feb 04, 2002 4.557 4.806 4.415 4.450 36,906 +0.04(+0.81%)
Feb 01, 2002 4.344 4.450 4.201 4.415 34,125 +0.25(+5.98%)
Jan 31, 2002 4.201 4.344 4.130 4.166 3,567 -0.14(-3.31%)
Jan 30, 2002 4.237 4.450 3.916 4.308 51,371 +0.25(+6.14%)
Jan 29, 2002 4.130 4.130 3.916 4.059 7,920 +0.28(+7.55%)
Jan 28, 2002 3.738 4.272 3.596 3.774 27,974 -0.14(-3.64%)
Jan 25, 2002 4.094 4.130 3.881 3.916 14,998 -0.25(-5.98%)
Jan 24, 2002 3.916 4.379 3.916 4.166 28,255 +0.07(+1.74%)
Jan 23, 2002 3.738 4.166 3.738 4.094 4,100 +0.18(+4.55%)
Jan 22, 2002 4.557 4.557 3.845 3.916 16,037 -0.28(-6.78%)
Jan 21, 2002 4.379 4.379 4.201 4.201 4,606 +0.00(+0.00%)
Jan 18, 2002 4.379 4.379 4.201 4.201 4,606 +0.00(+0.00%)
Jan 17, 2002 4.201 4.415 4.201 4.201 3,258 +0.00(+0.00%)
Jan 16, 2002 4.450 4.593 4.201 4.201 3,707 -0.07(-1.67%)
Jan 15, 2002 3.916 4.450 3.916 4.272 19,913 +0.18(+4.35%)
Jan 14, 2002 4.237 4.415 4.094 4.094 27,160 -0.11(-2.54%)
Jan 11, 2002 4.023 4.201 4.023 4.201 9,661 +0.18(+4.42%)
Jan 10, 2002 4.272 4.272 3.810 4.023 21,739 +0.75(+22.83%)
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.