Historical Data for NewMarket Corp (NEU)

$ 397.95   4.23 (+1.07%) Volume: 4.25k 12:12 PM EDT Jul 13, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/13/20 395.63 399.26 395.06 397.95 4.25k 4.23 1.07% 397.95 1.69m 233
07/10/20 391.89 394.27 384.70 393.72 29.54k 5.88 1.52% 393.72 11.55m 1,547
07/09/20 395.72 395.72 385.81 387.84 20.44k -9.24 -2.33% 387.84 7.95m 1,250
07/08/20 399.45 403.26 394.26 397.08 41.55k -3.61 -0.90% 397.08 16.52m 1,885
07/07/20 402.70 404.68 396.40 400.69 55.29k -5.63 -1.39% 400.69 22.11m 1,950
07/06/20 407.42 407.86 402.775 406.32 51.9k 2.44 0.60% 406.32 21.03m 2,160
07/02/20 401.31 410.07 401.31 403.88 25.41k 6.97 1.76% 403.88 10.3m 1,671
07/01/20 401.47 404.265 394.59 396.91 36.95k -3.57 -0.89% 396.91 14.71m 1,347
06/30/20 396.00 401.51 394.515 400.48 54.4k 3.53 0.89% 400.48 21.74m 1,444
06/29/20 389.07 398.795 389.07 396.95 39.45k 10.31 2.67% 396.95 15.68m 1,402
06/26/20 387.30 390.00 385.30 386.64 60.81k -2.82 -0.72% 386.64 23.54m 1,708
06/25/20 387.94 391.15 385.515 389.46 28.87k 1.35 0.35% 389.46 11.25m 1,857
06/24/20 398.80 398.80 386.93 388.11 44.76k -9.57 -2.41% 388.11 17.41m 1,894
06/23/20 413.66 414.55 396.03 397.68 66.95k -15.05 -3.65% 397.68 26.77m 3,073
06/22/20 405.95 414.54 405.95 412.73 55.81k 3.86 0.94% 412.73 23m 2,072
06/19/20 411.29 417.23 405.34 408.87 108.24k -1.14 -0.28% 408.87 44.33m 2,240
06/18/20 415.08 416.76 409.49 410.01 44.81k -2.81 -0.68% 410.01 18.42m 1,837
06/17/20 408.10 417.62 404.95 412.82 82.4k 3.83 0.94% 412.82 33.98m 2,940
06/16/20 406.89 413.769 401.95 408.99 54.22k 8.68 2.17% 408.99 22.14m 1,995
06/15/20 385.68 404.47 385.18 400.31 47.65k 5.63 1.43% 400.31 18.86m 2,362