Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newpark Resources (NY: NR )

7.630 -0.130 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 6.120 6.200 6.030 6.100 264,700 -0.05(-0.81%)
May 27, 2005 6.110 6.150 6.050 6.150 93,400 +0.05(+0.82%)
May 26, 2005 6.010 6.100 6.010 6.100 168,200 +0.09(+1.50%)
May 25, 2005 6.000 6.120 5.950 6.010 454,900 +0.01(+0.17%)
May 24, 2005 6.000 6.050 6.000 6.000 144,000 -0.01(-0.17%)
May 23, 2005 5.880 6.040 5.880 6.010 160,700 +0.05(+0.84%)
May 20, 2005 5.990 6.020 5.910 5.960 171,600 -0.07(-1.16%)
May 19, 2005 5.910 6.050 5.880 6.030 374,600 +0.13(+2.20%)
May 18, 2005 5.800 5.940 5.800 5.900 461,600 +0.13(+2.25%)
May 17, 2005 5.720 5.810 5.700 5.770 377,400 +0.05(+0.87%)
May 16, 2005 5.840 5.840 5.660 5.720 523,400 -0.12(-2.05%)
May 13, 2005 6.060 6.060 5.700 5.840 482,400 -0.16(-2.67%)
May 12, 2005 6.100 6.130 5.950 6.000 586,500 -0.12(-1.96%)
May 11, 2005 6.100 6.200 6.030 6.120 586,300 +0.04(+0.66%)
May 10, 2005 6.220 6.220 6.010 6.080 815,400 -0.22(-3.49%)
May 09, 2005 6.320 6.380 6.130 6.300 462,700 -0.02(-0.32%)
May 06, 2005 6.170 6.390 6.170 6.320 569,800 +0.12(+1.94%)
May 05, 2005 6.120 6.260 6.100 6.200 374,800 +0.06(+0.98%)
May 04, 2005 6.150 6.300 6.080 6.140 694,600 +0.04(+0.66%)
May 03, 2005 6.260 6.330 6.040 6.100 557,700 -0.06(-0.97%)
May 02, 2005 5.980 6.190 5.970 6.160 588,400 +0.15(+2.50%)
Apr 29, 2005 6.050 6.180 5.860 6.010 786,700 +0.01(+0.17%)
Apr 28, 2005 5.990 6.050 5.760 6.000 423,200 -0.06(-0.99%)
Apr 27, 2005 6.150 6.160 5.850 6.060 314,300 -0.19(-3.04%)
Apr 26, 2005 6.340 6.490 6.210 6.250 312,000 -0.20(-3.10%)
Apr 25, 2005 6.540 6.640 6.400 6.450 331,400 -0.09(-1.38%)
Apr 22, 2005 6.710 6.720 6.330 6.540 423,000 -0.15(-2.24%)
Apr 21, 2005 6.420 6.790 6.420 6.690 723,400 +0.22(+3.40%)
Apr 20, 2005 6.640 6.670 6.450 6.470 812,900 -0.27(-4.01%)
Apr 19, 2005 6.200 6.750 6.200 6.740 917,400 +0.57(+9.24%)
Apr 18, 2005 5.980 6.200 5.920 6.170 311,100 +0.17(+2.83%)
Apr 15, 2005 6.140 6.200 5.950 6.000 428,400 -0.13(-2.12%)
Apr 14, 2005 6.050 6.200 6.020 6.130 415,400 +0.13(+2.17%)
Apr 13, 2005 6.170 6.170 5.970 6.000 289,300 -0.13(-2.12%)
Apr 12, 2005 6.100 6.190 6.030 6.130 283,500 +0.00(+0.00%)
Apr 11, 2005 6.190 6.200 5.990 6.130 166,300 +0.01(+0.16%)
Apr 08, 2005 6.100 6.180 6.000 6.120 376,900 -0.08(-1.29%)
Apr 07, 2005 6.240 6.340 6.170 6.200 533,800 -0.03(-0.48%)
Apr 06, 2005 6.060 6.310 6.050 6.230 429,300 +0.17(+2.81%)
Apr 05, 2005 6.020 6.180 6.010 6.060 247,200 +0.06(+1.00%)
Apr 04, 2005 5.790 6.010 5.690 6.000 274,900 +0.23(+3.99%)
Apr 01, 2005 5.940 6.000 5.650 5.770 337,600 -0.12(-2.04%)
Mar 31, 2005 5.640 5.920 5.560 5.890 300,100 +0.26(+4.62%)
Mar 30, 2005 5.570 5.700 5.460 5.630 502,400 +0.05(+0.90%)
Mar 29, 2005 5.710 5.810 5.510 5.580 455,200 -0.12(-2.11%)
Mar 28, 2005 5.770 5.780 5.650 5.700 330,100 -0.10(-1.72%)
Mar 24, 2005 5.720 5.900 5.680 5.800 368,500 +0.15(+2.65%)
Mar 23, 2005 5.810 5.830 5.550 5.650 426,900 -0.16(-2.75%)
Mar 22, 2005 5.810 6.120 5.770 5.810 259,900 -0.07(-1.19%)
Mar 21, 2005 6.000 6.000 5.770 5.880 121,400 -0.07(-1.18%)
Mar 18, 2005 5.850 5.990 5.750 5.950 492,200 +0.15(+2.59%)
Mar 17, 2005 6.000 6.130 5.800 5.800 272,400 -0.15(-2.52%)
Mar 16, 2005 6.010 6.090 5.920 5.950 127,700 -0.05(-0.83%)
Mar 15, 2005 6.040 6.150 6.000 6.000 298,400 -0.03(-0.50%)
Mar 14, 2005 6.160 6.190 5.950 6.030 177,300 -0.10(-1.63%)
Mar 11, 2005 6.000 6.180 5.930 6.130 842,100 +0.20(+3.37%)
Mar 10, 2005 6.140 6.140 5.900 5.930 357,100 -0.20(-3.26%)
Mar 09, 2005 6.300 6.400 6.120 6.130 353,900 -0.26(-4.07%)
Mar 08, 2005 6.320 6.460 6.260 6.390 270,900 +0.00(+0.00%)
Mar 07, 2005 6.570 6.600 6.380 6.390 186,300 -0.21(-3.18%)
Mar 04, 2005 6.500 6.650 6.440 6.600 422,000 +0.14(+2.17%)
Mar 03, 2005 6.250 6.530 6.190 6.460 484,900 +0.20(+3.19%)
Mar 02, 2005 6.300 6.350 6.250 6.260 226,200 -0.09(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.