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 )

520.00 -3.50 (-0.67%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 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 03, 2024 525.73 525.73 519.54 520.00 24,911 -3.50(-0.67%)
Jul 02, 2024 523.60 524.65 519.52 523.50 30,298 +2.94(+0.56%)
Jul 01, 2024 518.67 522.26 514.35 520.56 47,634 +4.99(+0.97%)
Jun 28, 2024 510.52 517.95 510.52 515.57 64,707 +5.05(+0.99%)
Jun 27, 2024 515.91 517.44 494.04 510.52 47,153 -6.94(-1.34%)
Jun 26, 2024 512.78 517.75 510.00 517.46 34,553 +3.91(+0.76%)
Jun 25, 2024 521.55 521.55 512.00 513.55 39,435 -9.27(-1.77%)
Jun 24, 2024 523.66 529.77 522.33 522.82 31,330 +0.00(+0.00%)
Jun 21, 2024 516.29 524.68 516.22 522.82 183,366 +6.13(+1.19%)
Jun 20, 2024 523.68 528.14 516.67 516.69 33,456 -6.99(-1.33%)
Jun 18, 2024 521.93 525.00 521.30 523.68 31,088 +0.31(+0.06%)
Jun 17, 2024 519.80 528.62 519.80 523.37 25,385 -0.33(-0.06%)
Jun 14, 2024 526.32 526.32 521.42 523.70 22,857 -6.46(-1.22%)
Jun 13, 2024 532.23 532.97 528.44 530.16 27,031 -2.79(-0.52%)
Jun 12, 2024 533.28 541.43 532.95 532.95 32,583 +6.62(+1.26%)
Jun 11, 2024 525.05 528.12 519.66 526.33 33,062 -2.93(-0.55%)
Jun 10, 2024 528.52 529.39 523.53 529.25 38,415 -3.48(-0.65%)
Jun 07, 2024 534.99 535.26 532.31 532.74 22,342 -2.22(-0.41%)
Jun 06, 2024 540.48 540.90 533.26 534.96 30,836 -5.97(-1.10%)
Jun 05, 2024 538.25 540.93 531.78 540.93 32,776 +5.94(+1.11%)
Jun 04, 2024 532.66 539.58 530.94 534.99 37,811 -1.85(-0.34%)
Jun 03, 2024 537.00 538.26 528.63 536.84 38,510 +4.28(+0.80%)
May 31, 2024 532.34 533.38 523.53 532.56 59,809 +2.75(+0.52%)
May 30, 2024 522.52 531.51 522.52 529.81 35,670 +8.20(+1.57%)
May 29, 2024 528.62 528.96 521.19 521.61 38,746 -11.75(-2.20%)
May 28, 2024 544.57 544.57 533.24 533.36 33,316 -7.12(-1.32%)
May 24, 2024 540.44 542.43 538.48 540.47 25,207 +0.79(+0.15%)
May 23, 2024 545.39 546.39 538.12 539.68 24,250 -8.11(-1.48%)
May 22, 2024 546.15 551.18 542.95 547.80 33,077 +3.96(+0.73%)
May 21, 2024 546.97 550.03 541.50 543.84 24,394 -4.09(-0.75%)
May 20, 2024 550.12 554.63 536.27 547.93 28,568 -0.64(-0.12%)
May 17, 2024 553.35 554.53 547.37 548.56 32,248 -5.73(-1.03%)
May 16, 2024 559.40 559.40 551.61 554.30 34,878 -4.91(-0.88%)
May 15, 2024 554.08 564.22 554.08 559.20 24,961 +6.92(+1.25%)
May 14, 2024 548.83 556.61 545.47 552.29 82,548 -4.57(-0.82%)
May 13, 2024 563.40 564.98 554.63 556.85 23,680 -5.16(-0.92%)
May 10, 2024 563.24 564.18 561.13 562.01 18,992 -0.64(-0.11%)
May 09, 2024 561.70 567.46 559.50 562.65 20,546 +2.84(+0.51%)
May 08, 2024 559.67 563.94 557.54 559.81 24,782 +0.11(+0.02%)
May 07, 2024 554.02 560.80 553.41 559.70 41,562 +9.51(+1.73%)
May 06, 2024 547.34 553.29 545.78 550.19 26,242 +5.86(+1.08%)
May 03, 2024 540.87 546.49 539.21 544.32 30,706 +7.33(+1.37%)
May 02, 2024 530.77 541.42 530.77 536.99 34,498 +9.36(+1.77%)
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.