NewMarket Corp (NEU)
565.48
+0.18
(+0.03%)
USD |
NYSE |
May 10, 13:10
NewMarket Price: 565.48 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 09, 2024 | 615.56 | 615.56 | 601.38 | 603.10 | 40976.00 |
| Apr 08, 2024 | 622.09 | 624.91 | 614.32 | 614.43 | 36661.00 |
| Apr 05, 2024 | 617.97 | 620.92 | 613.45 | 618.27 | 41081.00 |
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
398.34
Average
386.28
Median
Price Benchmarks
| Balchem Corp | 154.74 |
| Friedman Industries Inc | 19.02 |
| Solitario Resources Corp | 0.77 |
| Golden Minerals Co | 0.56 |
| Paramount Gold Nevada Corp | 0.468 |
Price Related Metrics
| PE Ratio | 13.60 |
| PS Ratio | 2.008 |
| PEG Ratio | 0.4681 |
| Price to Book Value | 4.708 |
| Price to Free Cash Flow | 10.40 |
| Earnings Yield | 7.35% |
| Market Cap | 5.425B |
| PEGY Ratio | 0.4431 |
| Operating PE Ratio | 10.84 |
| Normalized PE Ratio | 13.60 |