Historical Data for NewMarket Corp (NEU)

$ 463.95   0.66 (+0.14%) Volume: 42.14k 6:30 PM EDT 18-Oct-2019
After Hours:  $ 463.95 0.00 (0.00%) Volume: 5.83k 4:44 PM EDT 18-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 463.84 466.40 458.34 463.95 42.14k 0.66 0.14% 463.95 19.53m 1,066
10/17/19 463.79 467.86 457.32 463.29 57.38k 0.39 0.08% 463.29 26.57m 1,741
10/16/19 461.80 467.07 457.63 462.90 56.27k 0.13 0.03% 462.90 26.05m 1,256
10/15/19 463.86 469.705 460.68 462.77 37.66k 0.98 0.21% 462.77 17.44m 1,329
10/14/19 465.42 474.29 459.92 461.79 27.81k -2.99 -0.64% 461.79 12.88m 913
10/11/19 464.72 471.57 462.44 464.78 92.81k 3.70 0.80% 464.78 43.24m 1,242
10/10/19 463.15 464.53 458.74 461.08 77.73k -1.06 -0.23% 461.08 35.86m 1,074
10/09/19 463.96 463.96 458.06 462.14 27.19k 1.61 0.35% 462.14 12.54m 1,185
10/08/19 466.09 466.09 457.0401 460.53 26.39k -9.00 -1.92% 460.53 12.15m 1,093
10/07/19 467.26 474.68 465.10 469.53 38.64k 0.40 0.09% 469.53 18.14m 1,050
10/04/19 468.78 471.50 465.69 469.13 34.64k 1.42 0.30% 469.13 16.24m 1,297
10/03/19 463.57 469.49 459.695 467.71 35.07k 3.37 0.73% 467.71 16.36m 1,083
10/02/19 465.78 467.31 462.65 464.34 92.11k -4.78 -1.02% 464.34 42.82m 1,130
10/01/19 471.74 478.215 468.15 469.12 42.15k -2.97 -0.63% 469.12 19.83m 1,507
09/30/19 464.58 476.10 464.58 472.09 63.89k 7.51 1.62% 472.09 30.17m 1,491
09/27/19 467.52 468.95 462.835 464.58 30.1k -1.22 -0.26% 464.58 14.01m 1,242
09/26/19 466.49 467.91 462.98 465.80 58.86k 0.43 0.09% 465.80 27.4m 1,308
09/25/19 466.80 469.33 464.055 465.37 62.88k -1.63 -0.35% 465.37 29.28m 1,771
09/24/19 473.15 473.90 466.96 467.00 60.4k -5.08 -1.08% 467.00 28.33m 1,838
09/23/19 464.31 476.31 464.31 472.08 76.97k 8.44 1.82% 472.08 36.41m 2,224
09/20/19 464.87 469.00 461.27 463.64 335.91k 0.07 0.02% 463.64 155.87m 3,830