NewMarket Corp (NEU)
554.89
-4.59
(-0.82%)
USD |
NYSE |
May 14, 16:00
555.14
+0.25
(+0.05%)
Pre-Market: 20:00
NewMarket Price: 554.89 for May 14, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 551.42 | 559.23 | 548.04 | 554.89 | 82161.00 |
May 13, 2024 | 566.06 | 567.64 | 557.24 | 559.48 | 23569.00 |
May 10, 2024 | 565.90 | 566.84 | 563.78 | 564.66 | 18903.00 |
May 09, 2024 | 564.35 | 570.14 | 562.14 | 565.30 | 20450.00 |
May 08, 2024 | 562.31 | 566.60 | 560.17 | 562.45 | 24666.00 |
May 07, 2024 | 556.63 | 563.45 | 556.02 | 562.34 | 41367.00 |
May 06, 2024 | 549.92 | 555.90 | 548.35 | 552.78 | 26119.00 |
May 03, 2024 | 543.42 | 549.07 | 541.75 | 546.89 | 30562.00 |
May 02, 2024 | 533.27 | 543.97 | 533.27 | 539.52 | 34337.00 |
May 01, 2024 | 529.53 | 533.65 | 524.04 | 530.12 | 27678.00 |
Apr 30, 2024 | 533.26 | 539.09 | 525.35 | 526.92 | 37661.00 |
Apr 29, 2024 | 532.76 | 540.12 | 531.14 | 535.10 | 63870.00 |
Apr 26, 2024 | 533.59 | 540.16 | 526.72 | 529.41 | 65326.00 |
Apr 25, 2024 | 571.59 | 574.45 | 530.50 | 533.59 | 97262.00 |
Apr 24, 2024 | 588.05 | 593.64 | 581.43 | 583.25 | 46870.00 |
Apr 23, 2024 | 587.55 | 588.09 | 584.94 | 586.60 | 37321.00 |
Apr 22, 2024 | 585.93 | 594.54 | 584.50 | 588.51 | 34832.00 |
Apr 19, 2024 | 583.70 | 586.50 | 582.32 | 586.34 | 43994.00 |
Apr 18, 2024 | 588.15 | 588.15 | 579.25 | 583.38 | 35133.00 |
Apr 17, 2024 | 592.00 | 592.00 | 583.96 | 583.96 | 36081.00 |
Apr 16, 2024 | 592.98 | 592.98 | 583.47 | 588.83 | 35271.00 |
Apr 15, 2024 | 595.90 | 598.00 | 591.40 | 594.88 | 38202.00 |
Apr 12, 2024 | 596.05 | 596.50 | 590.61 | 592.74 | 47670.00 |
Apr 11, 2024 | 601.87 | 602.51 | 598.84 | 600.09 | 42878.00 |
Apr 10, 2024 | 597.29 | 601.95 | 595.76 | 600.39 | 42651.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
281.43
Minimum
Sep 02 2022
643.89
Maximum
Mar 01 2024
398.55
Average
386.28
Median
Nov 10 2020
Price Benchmarks
Balchem Corp | 155.27 |
Friedman Industries Inc | 18.09 |
Solitario Resources Corp | 0.815 |
Golden Minerals Co | 0.497 |
Paramount Gold Nevada Corp | 0.61 |
Price Related Metrics
PE Ratio | 13.35 |
PS Ratio | 1.971 |
PEG Ratio | 0.4593 |
Price to Book Value | 4.620 |
Price to Free Cash Flow | 10.21 |
Earnings Yield | 7.49% |
Market Cap | 5.324B |
PEGY Ratio | 0.4344 |
Operating PE Ratio | 10.64 |
Normalized PE Ratio | 13.35 |