The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

NewMarket Corp.

  • NEU
  • NYSE
  • Industrial Products
  • Latest 397.68
  • Currency US$
  • Change -4.79
  • Percent Change -1.19 %
  • Volume 93,680
  • Fri Sep 19, 2014 04:05 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 397.68 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 404.39 396.64 402.33 397.68 93,680
Sep 18 404.84 400.18 401.17 402.47 40,915
Sep 17 404.09 400.09 402.20 400.65 19,890
Sep 16 404.48 395.03 396.50 400.77 39,300
Sep 15 398.93 394.70 398.93 398.40 36,043
Sep 12 402.00 398.16 401.44 399.21 19,823
Sep 11 403.82 398.94 399.46 402.74 26,452
Sep 10 405.80 401.81 405.80 402.58 33,293
Sep 9 410.28 404.70 410.28 404.99 29,586
Sep 8 413.49 406.32 411.83 410.06 41,286
Sep 5 415.00 410.09 411.07 413.29 19,435
Sep 4 415.58 408.61 414.00 410.40 31,148
Sep 3 416.30 411.80 416.13 413.39 29,713
Sep 2 414.58 407.79 408.63 412.70 77,206
Aug 29 407.45 404.45 407.21 406.89 25,391
Aug 28 406.98 401.90 403.92 405.36 22,545
Aug 27 408.20 405.26 408.20 406.42 16,428
Aug 26 409.00 406.11 408.22 408.27 41,955
Aug 25 411.24 406.40 406.41 409.00 17,777
Aug 22 408.90 404.25 406.42 406.84 24,100
Aug 21 410.67 408.01 409.00 408.04 30,089
Aug 20 409.94 405.16 408.42 408.60 19,861
Aug 19 409.49 406.76 406.76 409.36 15,924
Aug 18 407.57 402.95 402.95 406.31 20,076
Aug 15 401.74 397.29 400.79 401.63 19,993
Aug 14 401.48 398.02 399.32 400.15 18,710
Aug 13 400.97 393.52 396.09 399.14 43,024
Aug 12 397.72 391.94 394.83 393.58 32,270
Aug 11 399.69 394.00 394.00 395.07 23,228
Aug 8 393.68 388.29 388.29 393.28 22,958
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.