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 )

523.37 -0.33 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2002 1.999 2.069 1.999 2.069 23,140 +0.01(+0.69%)
Sep 27, 2002 1.984 2.091 1.984 2.055 9,312 +0.10(+5.07%)
Sep 26, 2002 2.133 2.133 1.956 1.956 5,220 -0.17(-8.00%)
Sep 25, 2002 1.956 2.126 1.914 2.126 17,213 +0.17(+8.70%)
Sep 24, 2002 1.956 1.956 1.949 1.956 46,844 -0.04(-1.78%)
Sep 23, 2002 1.999 1.999 1.992 1.992 24,692 -0.06(-3.10%)
Sep 20, 2002 2.027 2.119 2.020 2.055 20,600 -0.04(-1.69%)
Sep 19, 2002 2.055 2.091 2.055 2.091 17,919 +0.01(+0.34%)
Sep 18, 2002 2.020 2.105 2.020 2.084 16,649 +0.06(+2.80%)
Sep 17, 2002 2.020 2.062 2.020 2.027 5,220 -0.05(-2.39%)
Sep 16, 2002 1.914 2.084 1.914 2.077 26,808 +0.13(+6.55%)
Sep 13, 2002 2.020 2.055 1.914 1.949 7,337 -0.07(-3.51%)
Sep 12, 2002 1.992 2.048 1.949 2.020 11,287 -0.03(-1.38%)
Sep 11, 2002 2.126 2.126 2.020 2.048 7,337 -0.03(-1.37%)
Sep 10, 2002 2.176 2.204 2.077 2.077 48,678 -0.09(-4.25%)
Sep 09, 2002 2.275 2.275 2.169 2.169 9,594 -0.07(-3.16%)
Sep 06, 2002 2.325 2.395 2.232 2.240 4,374 -0.06(-2.77%)
Sep 05, 2002 2.268 2.374 2.232 2.303 4,232 -0.02(-0.91%)
Sep 04, 2002 2.268 2.325 2.268 2.325 564 +0.05(+2.18%)
Sep 03, 2002 2.374 2.410 2.183 2.275 34,710 -0.13(-5.59%)
Aug 30, 2002 2.268 2.587 2.268 2.410 47,126 +0.21(+9.68%)
Aug 29, 2002 2.268 2.303 2.155 2.197 31,606 -0.07(-3.12%)
Aug 28, 2002 2.481 2.481 2.268 2.268 19,189 -0.18(-7.51%)
Aug 27, 2002 2.558 2.622 2.438 2.452 15,379 -0.11(-4.42%)
Aug 26, 2002 2.566 2.594 2.516 2.566 479,734 -0.06(-2.16%)
Aug 23, 2002 2.636 2.764 2.587 2.622 324,526 -0.08(-2.89%)
Aug 22, 2002 2.700 2.771 2.516 2.700 14,815 +0.07(+2.70%)
Aug 21, 2002 2.608 2.764 2.551 2.629 7,619 +0.08(+3.06%)
Aug 20, 2002 2.906 2.906 2.551 2.551 20,741 -0.21(-7.69%)
Aug 16, 2002 2.764 2.821 2.757 2.764 11,993 +0.00(+0.00%)
Aug 15, 2002 2.622 2.799 2.587 2.764 9,453 +0.14(+5.41%)
Aug 14, 2002 2.679 2.764 2.622 2.622 35,415 -0.01(-0.54%)
Aug 13, 2002 2.622 2.658 2.622 2.636 592,612 -0.02(-0.80%)
Aug 12, 2002 2.622 2.658 2.622 2.658 7,337 +0.07(+2.74%)
Aug 07, 2002 2.551 2.764 2.481 2.587 18,060 +0.04(+1.39%)
Aug 06, 2002 2.551 2.750 2.551 2.551 18,624 -0.07(-2.70%)
Aug 05, 2002 2.693 2.757 2.622 2.622 10,582 -0.08(-2.89%)
Aug 02, 2002 2.410 2.729 2.410 2.700 25,679 +0.26(+10.76%)
Aug 01, 2002 2.254 2.445 2.254 2.438 7,337 +0.19(+8.52%)
Jul 31, 2002 2.247 2.374 2.247 2.247 12,557 +0.01(+0.32%)
Jul 30, 2002 2.218 2.303 2.162 2.240 12,839 +0.01(+0.32%)
Jul 29, 2002 2.197 2.247 2.133 2.232 16,508 +0.04(+1.61%)
Jul 26, 2002 2.169 2.197 2.169 2.197 3,104 -0.04(-1.59%)
Jul 25, 2002 2.197 2.374 2.140 2.232 47,691 -0.21(-8.43%)
Jul 24, 2002 2.693 2.693 2.303 2.438 55,874 -0.26(-9.47%)
Jul 23, 2002 2.892 2.927 2.693 2.693 23,281 -0.21(-7.32%)
Jul 22, 2002 3.012 3.189 2.906 2.906 33,722 -0.07(-2.38%)
Jul 19, 2002 2.906 3.012 2.906 2.977 38,096 +0.14(+5.00%)
Jul 17, 2002 2.870 2.870 2.771 2.835 3,386 +0.04(+1.27%)
Jul 12, 2002 2.736 2.842 2.736 2.799 12,416 -0.01(-0.25%)
Jul 11, 2002 2.892 2.948 2.807 2.807 27,373 -0.13(-4.58%)
Jul 10, 2002 2.941 3.012 2.835 2.941 23,563 -0.07(-2.35%)
Jul 09, 2002 2.977 3.012 2.977 3.012 13,404 +0.17(+5.99%)
Jul 08, 2002 2.906 2.906 2.842 2.842 16,931 -0.13(-4.52%)
Jul 05, 2002 2.495 2.977 2.495 2.977 28,219 +0.39(+15.07%)
Jul 04, 2002 2.488 2.594 2.481 2.587 5,926 +0.00(+0.00%)
Jul 03, 2002 2.488 2.594 2.481 2.587 5,926 +0.08(+3.11%)
Jul 02, 2002 2.558 2.608 2.374 2.509 39,225 +0.02(+0.85%)
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.