Historical Data for NewMarket Corp (NEU)

$ 462.93   -1.57 (-0.34%) Volume: 37.74k 6:30 PM EST 23-Jan-2020
After Hours:  $ 462.93 0.00 (0.00%) Volume: 6.06k 4:07 PM EST 23-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/23/20 464.39 464.4775 461.09 462.93 37.74k -1.57 -0.34% 462.93 17.47m 1,365
01/22/20 465.74 466.895 461.30 464.50 30.21k 0.36 0.08% 464.50 14.02m 1,243
01/21/20 469.78 469.78 463.735 464.14 40.32k -7.08 -1.50% 464.14 18.78m 1,318
01/17/20 471.36 471.56 468.20 471.22 33.44k 1.01 0.21% 471.22 15.71m 1,143
01/16/20 469.34 472.33 467.60 470.21 32.42k 2.40 0.51% 470.21 15.23m 1,189
01/15/20 465.49 470.725 463.26 467.81 51.3k 3.35 0.72% 467.81 23.98m 1,513
01/14/20 466.00 470.365 463.05 464.46 49.38k -1.36 -0.29% 464.46 23m 1,359
01/13/20 460.30 467.92 459.129 465.82 81.72k 7.01 1.53% 465.82 37.87m 1,911
01/10/20 461.59 465.99 458.00 458.81 38.25k -1.93 -0.42% 458.81 17.66m 1,116
01/09/20 462.37 465.76 458.81 460.74 34.73k -1.48 -0.32% 460.74 16.04m 1,497
01/08/20 467.05 468.07 461.06 462.22 43.69k -5.35 -1.14% 462.22 20.27m 1,467
01/07/20 472.28 472.78 466.71 467.57 42.7k -5.72 -1.21% 467.57 20.05m 1,263
01/06/20 473.07 478.04 470.215 473.29 50.54k -1.94 -0.41% 473.29 23.95m 2,703
01/03/20 477.46 479.365 472.755 475.23 40k -5.56 -1.16% 475.23 19.05m 1,705
01/02/20 488.81 488.81 477.69 480.79 44.67k -5.73 -1.18% 480.79 21.51m 2,458
12/31/19 486.90 489.76 485.25 486.52 34.87k -1.41 -0.29% 486.52 16.99m 1,185
12/30/19 483.89 488.81 482.20 487.93 29.53k 4.34 0.90% 487.93 14.36m 1,436
12/27/19 482.27 484.96 480.00 483.59 40.27k 1.58 0.33% 483.59 19.43m 1,292
12/26/19 483.805 485.05 478.75 482.01 25.4k -0.12 -0.02% 482.01 12.24m 918
12/24/19 484.25 486.81 482.13 482.13 12.81k -2.35 -0.49% 482.13 6.19m 468