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 28, 2010 6.420 6.510 6.220 6.420 658,693 +0.03(+0.47%)
May 27, 2010 6.230 6.390 6.130 6.390 497,366 +0.33(+5.45%)
May 26, 2010 6.060 6.290 5.960 6.060 3,214 -0.08(-1.30%)
May 25, 2010 5.950 6.170 5.750 6.140 528,305 -0.02(-0.32%)
May 24, 2010 6.290 6.520 6.120 6.160 509,663 -0.12(-1.91%)
May 21, 2010 6.090 6.500 5.940 6.280 1,125,131 +0.06(+0.96%)
May 20, 2010 5.930 6.260 5.880 6.220 1,150,329 -0.16(-2.51%)
May 19, 2010 6.470 6.550 6.090 6.380 553,512 -0.15(-2.30%)
May 18, 2010 6.940 7.130 6.370 6.530 300 -0.28(-4.11%)
May 17, 2010 6.980 7.170 6.570 6.810 645,090 -0.11(-1.59%)
May 14, 2010 6.920 7.130 6.660 6.920 905,415 -0.20(-2.81%)
May 13, 2010 7.190 7.240 7.020 7.120 372,690 -0.12(-1.66%)
May 12, 2010 6.990 7.270 6.990 7.240 775,822 +0.30(+4.32%)
May 11, 2010 7.120 7.150 6.930 6.940 623,569 -0.10(-1.42%)
May 10, 2010 6.800 7.050 6.780 7.040 1,219,137 +0.62(+9.66%)
May 07, 2010 6.980 7.090 6.290 6.420 1,734,856 -0.67(-9.45%)
May 06, 2010 7.090 7.600 6.251 7.090 100 -0.57(-7.44%)
May 05, 2010 7.510 7.698 7.380 7.660 1,166,814 -0.14(-1.79%)
May 04, 2010 7.640 8.050 7.480 7.800 3,000 +0.07(+0.91%)
May 03, 2010 7.090 7.730 6.970 7.730 2,701,135 +1.05(+15.72%)
Apr 30, 2010 6.590 7.290 6.560 6.680 2,156,326 +0.11(+1.67%)
Apr 29, 2010 6.370 6.600 6.300 6.570 820,598 +0.25(+3.96%)
Apr 28, 2010 6.260 6.555 6.210 6.320 557,657 +0.11(+1.77%)
Apr 27, 2010 6.450 6.580 6.200 6.210 594,634 -0.30(-4.61%)
Apr 26, 2010 6.600 6.730 6.490 6.510 251,202 -0.12(-1.81%)
Apr 23, 2010 6.520 6.640 6.360 6.630 765,272 +0.13(+2.00%)
Apr 22, 2010 6.290 6.500 6.180 6.500 282,233 +0.15(+2.36%)
Apr 21, 2010 6.380 6.430 6.270 6.350 581,203 -0.04(-0.63%)
Apr 20, 2010 6.170 6.420 6.140 6.390 648,756 +0.27(+4.41%)
Apr 19, 2010 6.140 6.370 5.950 6.120 746,843 -0.15(-2.39%)
Apr 16, 2010 6.500 6.510 6.250 6.270 640,654 -0.23(-3.54%)
Apr 15, 2010 6.560 6.795 6.300 6.500 867,136 -0.10(-1.52%)
Apr 14, 2010 6.530 6.610 6.320 6.600 490,433 +0.10(+1.54%)
Apr 13, 2010 6.280 6.520 6.180 6.500 963,735 +0.19(+3.01%)
Apr 12, 2010 6.070 6.560 6.030 6.310 1,065,420 +0.22(+3.61%)
Apr 09, 2010 6.140 6.200 5.910 6.090 562,142 -0.03(-0.49%)
Apr 08, 2010 6.030 6.160 5.850 6.120 660,991 +0.05(+0.82%)
Apr 07, 2010 5.740 6.080 5.740 6.070 885,606 +0.30(+5.20%)
Apr 06, 2010 5.240 5.930 5.240 5.770 1,699,322 +0.52(+9.90%)
Apr 05, 2010 5.260 5.370 5.180 5.250 544,556 +0.00(+0.00%)
Apr 01, 2010 5.270 5.250 5.250 5.250 912,200 +0.00(+0.00%)
Mar 31, 2010 4.940 5.350 4.920 5.250 1,151,642 +0.28(+5.63%)
Mar 30, 2010 4.880 4.970 4.850 4.970 960,923 +0.12(+2.47%)
Mar 29, 2010 4.920 5.040 4.770 4.850 760,293 -0.06(-1.22%)
Mar 26, 2010 5.030 5.140 4.870 4.910 941,000 -0.09(-1.80%)
Mar 25, 2010 5.300 5.340 4.960 5.000 599,216 -0.26(-4.94%)
Mar 24, 2010 5.350 5.420 5.250 5.260 223,563 -0.13(-2.41%)
Mar 23, 2010 5.470 5.470 5.350 5.390 284,099 -0.09(-1.64%)
Mar 22, 2010 5.390 5.530 5.280 5.480 307,595 +0.13(+2.43%)
Mar 19, 2010 5.570 5.570 5.340 5.350 625,125 -0.18(-3.25%)
Mar 18, 2010 5.690 5.790 5.460 5.530 309,884 -0.20(-3.49%)
Mar 17, 2010 5.610 5.745 5.610 5.730 292,362 +0.12(+2.14%)
Mar 16, 2010 5.590 5.660 5.460 5.610 204,620 +0.05(+0.90%)
Mar 15, 2010 5.490 5.560 5.440 5.560 525,701 -0.05(-0.89%)
Mar 12, 2010 5.680 5.740 5.450 5.610 291,517 -0.02(-0.36%)
Mar 11, 2010 5.600 5.680 5.471 5.630 293,769 -0.06(-1.05%)
Mar 10, 2010 5.330 5.700 5.330 5.690 1,069,199 +0.34(+6.36%)
Mar 09, 2010 5.310 5.430 5.250 5.350 1,223,108 +0.03(+0.56%)
Mar 08, 2010 5.330 5.350 5.285 5.320 580,430 -0.03(-0.56%)
Mar 05, 2010 5.470 5.510 5.270 5.350 610,696 -0.09(-1.65%)
Mar 04, 2010 5.450 5.540 5.300 5.440 235,453 -0.01(-0.18%)
Mar 03, 2010 5.460 5.600 5.350 5.450 906,572 +0.00(+0.00%)
Mar 02, 2010 5.780 5.780 5.300 5.450 1,860,624 -0.24(-4.22%)
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.