Historical Data for NewMarket Corp (NEU)

$ 418.78   5.11 (+1.24%) Volume: 31.72k 1:29 PM EDT 15-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/15/19 415.30 418.78 413.615 418.78 31.72k 5.11 1.24% 418.78 13.15m 908
07/12/19 403.35 414.61 402.94 413.67 48.69k 11.88 2.96% 413.67 20.07m 1,640
07/11/19 401.61 402.35 399.86 401.79 48.39k 0.55 0.14% 401.79 19.43m 1,520
07/10/19 401.05 405.78 400.03 401.24 47.49k -0.10 -0.02% 401.24 19.1m 1,758
07/09/19 408.00 410.96 399.84 401.34 100.79k -7.66 -1.87% 401.34 40.76m 2,267
07/08/19 400.02 409.86 398.0705 409.00 71.06k 6.86 1.71% 409.00 28.8m 2,280
07/05/19 399.51 405.015 396.79 402.14 66.82k 2.14 0.54% 402.14 26.77m 1,412
07/03/19 400.21 401.14 399.37 400.00 88.74k 0.00 0.00% 400.00 35.49m 1,532
07/02/19 399.73 401.4375 398.13 400.00 148.6k 0.63 0.16% 400.00 59.42m 2,918
07/01/19 402.31 402.63 398.41 399.37 197.51k -1.57 -0.39% 399.37 78.99m 4,154
06/28/19 400.88 400.97 397.94 400.94 155.87k 2.29 0.57% 400.94 62.41m 1,924
06/27/19 398.83 400.80 397.00 398.65 58.81k 1.30 0.33% 398.65 23.47m 1,153
06/26/19 397.18 401.89 394.76 397.35 62.1k 0.72 0.18% 397.35 24.71m 2,077
06/25/19 391.54 402.63 387.315 396.63 47.98k 4.72 1.20% 396.63 19.03m 1,355
06/24/19 393.40 396.36 390.44 391.91 39.99k -1.40 -0.36% 391.91 15.68m 1,388
06/21/19 392.95 398.24 388.71 393.31 56.91k -0.50 -0.13% 393.31 22.42m 1,014
06/20/19 398.88 398.88 382.88 393.81 48.04k -1.04 -0.26% 393.81 18.72m 1,090
06/19/19 403.52 403.99 393.14 394.85 92k -8.15 -2.02% 394.85 36.43m 2,102
06/18/19 405.00 406.84 402.56 403.00 51.32k -0.45 -0.11% 403.00 20.76m 1,541
06/17/19 403.60 405.29 400.385 403.45 28.23k -0.02 -0.00% 403.45 11.38m 927