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 )

535.07 +2.76 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2003 8.261 8.276 8.048 8.261 62,202 +0.06(+0.69%)
Jul 30, 2003 7.962 8.475 7.962 8.204 85,229 +0.24(+3.04%)
Jul 29, 2003 7.948 7.962 7.827 7.962 43,527 +0.09(+1.09%)
Jul 28, 2003 7.806 7.977 7.798 7.877 122,579 +0.07(+0.91%)
Jul 25, 2003 7.848 7.848 7.727 7.806 38,051 -0.02(-0.27%)
Jul 24, 2003 7.848 7.977 7.763 7.827 35,102 -0.02(-0.27%)
Jul 23, 2003 7.848 7.898 7.742 7.848 79,192 +0.00(+0.00%)
Jul 22, 2003 7.827 7.962 7.756 7.848 63,746 +0.03(+0.36%)
Jul 21, 2003 7.656 7.820 7.563 7.820 46,757 +0.14(+1.86%)
Jul 18, 2003 7.798 7.827 7.620 7.677 14,602 -0.12(-1.55%)
Jul 17, 2003 7.813 7.820 7.742 7.798 26,818 -0.01(-0.18%)
Jul 16, 2003 7.827 7.834 7.763 7.813 50,407 +0.01(+0.18%)
Jul 15, 2003 7.692 7.820 7.692 7.798 61,079 +0.08(+1.01%)
Jul 14, 2003 7.514 7.727 7.514 7.720 36,507 +0.19(+2.46%)
Jul 11, 2003 7.656 7.692 7.514 7.535 25,274 -0.06(-0.84%)
Jul 10, 2003 7.620 7.656 7.492 7.599 31,733 -0.05(-0.65%)
Jul 09, 2003 7.101 7.827 7.051 7.649 159,648 +0.53(+7.40%)
Jul 08, 2003 7.101 7.122 7.051 7.122 131,004 +0.04(+0.50%)
Jul 07, 2003 7.079 7.093 6.908 7.086 52,233 +0.02(+0.30%)
Jul 03, 2003 7.108 7.108 7.051 7.065 12,496 -0.04(-0.60%)
Jul 02, 2003 7.065 7.115 7.051 7.108 77,226 +0.06(+0.91%)
Jul 01, 2003 7.101 7.101 6.773 7.044 51,390 -0.04(-0.60%)
Jun 30, 2003 7.015 7.122 6.987 7.086 608,263 +0.11(+1.53%)
Jun 27, 2003 7.044 7.051 6.844 6.979 76,524 -0.07(-1.01%)
Jun 26, 2003 7.108 7.122 7.051 7.051 75,962 -0.06(-0.90%)
Jun 25, 2003 7.086 7.115 7.044 7.115 44,229 +0.04(+0.60%)
Jun 24, 2003 7.108 7.122 7.065 7.072 51,671 -0.04(-0.50%)
Jun 23, 2003 7.115 7.115 6.951 7.108 69,363 -0.01(-0.10%)
Jun 20, 2003 7.115 7.115 7.001 7.115 32,575 +0.00(+0.00%)
Jun 19, 2003 7.086 7.122 7.051 7.115 64,870 +0.06(+0.91%)
Jun 18, 2003 7.051 7.115 6.987 7.051 50,407 -0.04(-0.60%)
Jun 17, 2003 6.951 7.108 6.951 7.093 41,702 +0.11(+1.53%)
Jun 16, 2003 6.410 7.058 6.410 6.987 57,007 -0.09(-1.21%)
Jun 13, 2003 7.065 7.108 6.944 7.072 52,373 +0.01(+0.20%)
Jun 12, 2003 6.680 7.115 6.680 7.058 49,565 +0.36(+5.31%)
Jun 11, 2003 6.531 6.873 6.531 6.702 29,767 +0.13(+1.95%)
Jun 10, 2003 6.609 6.623 6.445 6.574 48,020 -0.04(-0.65%)
Jun 09, 2003 6.488 6.616 6.410 6.616 29,767 +0.16(+2.43%)
Jun 06, 2003 6.367 6.481 6.367 6.460 26,537 +0.06(+0.89%)
Jun 05, 2003 6.695 6.695 6.310 6.403 37,911 -0.31(-4.67%)
Jun 04, 2003 6.979 6.994 6.566 6.716 47,880 -0.24(-3.48%)
Jun 03, 2003 7.001 7.065 6.923 6.958 17,832 -0.11(-1.61%)
Jun 02, 2003 7.101 7.122 6.979 7.072 30,328 +0.02(+0.30%)
May 30, 2003 7.065 7.122 6.908 7.051 52,513 -0.01(-0.20%)
May 29, 2003 6.801 7.158 6.766 7.065 85,791 +0.33(+4.97%)
May 28, 2003 6.445 6.730 6.445 6.730 59,674 +0.36(+5.59%)
May 27, 2003 6.225 6.481 6.225 6.374 71,609 +0.08(+1.24%)
May 23, 2003 6.431 6.452 6.296 6.296 48,442 -0.11(-1.67%)
May 22, 2003 6.374 6.460 6.367 6.403 35,243 +0.03(+0.45%)
May 21, 2003 6.410 6.445 6.338 6.374 17,691 +0.00(+0.00%)
May 20, 2003 6.289 6.374 6.018 6.374 70,486 +0.09(+1.47%)
May 19, 2003 6.374 6.374 6.153 6.282 43,668 -0.13(-2.00%)
May 16, 2003 6.566 6.574 6.395 6.410 29,907 -0.23(-3.43%)
May 15, 2003 6.552 6.659 6.552 6.638 30,048 +0.14(+2.19%)
May 14, 2003 6.502 6.588 6.431 6.495 36,366 +0.02(+0.33%)
May 13, 2003 6.452 6.581 6.417 6.474 40,859 +0.06(+0.89%)
May 12, 2003 6.196 6.559 6.196 6.417 71,469 +0.29(+4.77%)
May 09, 2003 6.410 6.410 5.982 6.125 99,271 -0.29(-4.55%)
May 08, 2003 6.289 6.652 6.239 6.417 104,045 +0.06(+0.90%)
May 07, 2003 6.994 6.994 5.940 6.360 129,178 -0.71(-9.98%)
May 06, 2003 7.079 7.158 7.036 7.065 25,133 -0.06(-0.80%)
May 05, 2003 7.051 7.158 7.029 7.122 20,921 +0.00(+0.00%)
May 02, 2003 7.129 7.193 7.015 7.122 22,746 -0.02(-0.30%)
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.