NEU: NewMarket Corporation

As of Friday, May 17th, 2024

$ 551.15

-5.76 -1.03%

Open: 555.96
High: 557.15
Low: 549.96
Volume: 32,097
Previous Close on Thursday, May 16th, 2024

$ 556.91

-4.93 -0.88%

Open: 562.04
High: 562.04
Low: 554.22
Volume: 34,715

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 555.96 557.15 549.96 551.15 32,097 -5.76 -1.03
2024-05-16 562.04 562.04 554.22 556.91 34,715 -4.93 -0.88
2024-05-15 556.69 566.88 556.69 561.84 24,844 +6.95 +1.25
2024-05-14 551.42 559.23 548.04 554.89 82,161 -4.59 -0.82
2024-05-13 566.06 567.64 557.25 559.48 23,569 -5.18 -0.92
2024-05-10 565.90 566.84 563.78 564.66 18,903 -0.64 -0.11
2024-05-09 564.35 570.14 562.14 565.30 20,450 +2.85 +0.51
2024-05-08 562.31 566.60 560.17 562.45 24,666 +0.11 +0.02
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 567.64
On 2024-05-13		 548.04
On 2024-05-14		 -13.51 -2.39 567.64
On 2024-05-13		 548.04
On 2024-05-14		 -3.45 556.85
10D 570.14
On 2024-05-09		 548.04
On 2024-05-14		 4.26 0.78 570.14
On 2024-05-09		 548.04
On 2024-05-14		 -3.88 559.18
20D 594.54
On 2024-04-22		 524.04
On 2024-05-01		 -35.19 -6.00 594.54
On 2024-04-22		 524.04
On 2024-05-01		 -11.86 554.59
WTD 567.64
On 2024-05-13		 548.04
On 2024-05-14		 -13.51 -2.39 567.64
On 2024-05-13		 548.04
On 2024-05-14		 -3.45 556.85
MTD 570.14
On 2024-05-09		 524.04
On 2024-05-01		 24.23 4.60 570.14
On 2024-05-09		 548.04
On 2024-05-14		 -3.88 554.49
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
SPCE

Virgin Galactic Holdings Inc.

1.01 -0.02 -1.94 13,285,615
MRVL

Marvell Technology Group Ltd.

71.92 -1.16 -1.59 7,869,524
CL

Colgate-Palmolive Co.

94.13 -0.40 -0.42 4,135,166
PRI

Primerica Inc.

228.08 +3.75 +1.67 198,575
NEU

NewMarket Corporation

551.15 -5.76 -1.03 32,097