NEU Historical Prices | NewMarket Corp Common Stock Stock

TSX

0.84% TSX Ventures 0.00%

NewMarket Corporation (NEU)

-NYSE

276.44 1.46(0.53%) May 17, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	275.43	277.32	274.05	276.44	33,500	276.44
May 16, 2013	280.36	281.01	274.48	274.98	42,100	274.98
May 15, 2013	270.26	280.49	269.28	280.37	57,800	280.37
May 14, 2013	269.59	271.59	269.03	271.49	34,000	271.49
May 13, 2013	269.06	272.00	268.80	269.59	30,000	269.59
May 10, 2013	271.01	272.66	269.01	270.15	20,400	270.15
May 9, 2013	277.39	277.93	268.59	270.91	57,100	270.91
May 8, 2013	273.52	279.29	273.02	277.55	64,900	277.55
May 7, 2013	271.87	277.13	271.03	274.74	43,600	274.74
May 6, 2013	274.51	274.51	270.25	271.51	37,500	271.51
May 3, 2013	270.23	275.45	268.27	273.87	42,100	273.87
May 2, 2013	263.00	267.79	262.90	267.27	26,800	267.27
May 1, 2013	266.93	266.93	261.68	261.75	33,600	261.75
Apr 30, 2013	265.18	270.06	263.58	268.70	64,300	268.70
Apr 29, 2013	264.14	266.37	262.95	265.17	40,300	265.17
Apr 26, 2013	263.12	266.25	263.00	264.36	54,100	264.36
Apr 25, 2013	270.36	270.63	260.36	263.62	120,400	263.62
Apr 24, 2013	265.74	274.60	265.74	272.06	67,700	272.06
Apr 23, 2013	262.01	265.94	262.01	265.61	43,100	265.61
Apr 22, 2013	257.30	261.21	256.73	261.08	49,000	261.08
Apr 19, 2013	257.94	259.20	255.45	257.50	45,900	257.50
Apr 18, 2013	259.08	259.94	255.50	256.88	40,300	256.88
Apr 17, 2013	259.65	261.50	257.37	258.84	90,900	258.84
Apr 16, 2013	261.96	263.70	259.38	260.94	78,500	260.94
Apr 15, 2013	271.57	271.57	260.70	261.36	82,800	261.36
Apr 12, 2013	272.04	274.54	271.42	272.82	22,000	272.82
Apr 11, 2013	271.82	275.08	271.15	273.17	25,700	273.17
Apr 10, 2013	263.74	275.18	263.74	271.69	54,100	271.69
Apr 9, 2013	264.43	264.94	263.17	263.26	19,800	263.26
Apr 8, 2013	264.00	265.00	261.60	264.61	21,200	264.61
Apr 5, 2013	259.51	266.06	259.51	262.87	43,300	262.87
Apr 4, 2013	262.75	263.85	261.27	262.75	25,700	262.75
Apr 3, 2013	263.08	264.13	259.71	260.02	68,800	260.02
Apr 2, 2013	264.07	265.74	261.85	262.25	31,500	262.25
Apr 1, 2013	261.00	264.41	260.00	263.87	37,200	263.87
Mar 28, 2013	263.87	264.07	259.51	260.36	60,300	260.36
Mar 27, 2013	261.70	265.28	259.50	262.26	46,600	262.26
Mar 26, 2013	262.97	264.08	258.88	262.10	28,200	262.10
Mar 25, 2013	264.18	264.39	260.24	261.81	22,300	261.81
Mar 22, 2013	263.74	265.28	262.17	263.98	20,500	263.98
Mar 21, 2013	262.45	265.48	261.78	262.82	22,200	262.82
Mar 20, 2013	263.26	263.85	260.89	263.25	25,000	263.25
Mar 19, 2013	263.09	264.45	259.31	261.66	42,800	261.66
Mar 18, 2013	260.14	264.75	258.88	261.91	34,600	261.91
Mar 15, 2013	263.94	266.69	262.01	262.84	44,500	262.84
Mar 14, 2013	262.01	266.26	261.15	264.13	27,600	264.13
Mar 13, 2013	261.80	261.80	259.56	261.10	26,600	261.10
2013-03-13	0.90 Dividend
Mar 12, 2013	259.93	261.87	258.12	261.19	27,000	260.29
Mar 11, 2013	259.35	261.28	258.05	259.82	30,900	258.92
Mar 8, 2013	262.16	262.16	258.50	260.64	25,000	259.74
Mar 7, 2013	256.28	260.37	255.72	259.41	55,900	258.52
Mar 6, 2013	256.27	258.36	255.35	255.85	36,000	254.97
Mar 5, 2013	254.58	258.56	254.58	256.06	47,500	255.18
Mar 4, 2013	251.96	255.28	251.01	253.77	38,000	252.90
Mar 1, 2013	250.93	254.58	248.50	252.46	57,900	251.59
Feb 28, 2013	250.02	255.25	250.02	251.67	45,600	250.80
Feb 27, 2013	242.97	253.50	242.97	249.87	53,500	249.01
Feb 26, 2013	242.36	246.24	238.00	243.78	71,200	242.94
Feb 25, 2013	251.31	251.31	241.65	241.65	54,300	240.82
Feb 22, 2013	246.28	252.80	246.28	251.57	53,100	250.70
Feb 21, 2013	245.98	247.70	243.03	245.52	66,800	244.67
Feb 20, 2013	249.23	252.09	246.33	246.65	75,300	245.80
Feb 19, 2013	246.19	249.46	246.19	249.11	68,000	248.25
Feb 15, 2013	246.40	249.10	246.02	246.39	27,100	245.54
Feb 14, 2013	247.00	247.81	244.39	247.48	68,800	246.63
Feb 13, 2013	253.61	254.09	245.50	247.96	129,300	247.11
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On NEU

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

NewMarket Corporation (NEU)