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

Newpark Resources (NY: NR )

8.480 +0.430 (+5.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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%)
Mar 01, 2005 6.400 6.500 6.190 6.350 1,454,700 -0.04(-0.63%)
Feb 28, 2005 6.340 6.610 6.260 6.390 2,082,100 +0.09(+1.43%)
Feb 25, 2005 6.050 6.380 6.050 6.300 1,107,500 +0.26(+4.30%)
Feb 24, 2005 6.010 6.150 5.790 6.040 1,180,100 +0.08(+1.34%)
Feb 23, 2005 6.030 6.260 5.960 5.960 316,600 -0.07(-1.16%)
Feb 22, 2005 6.300 6.440 6.010 6.030 450,900 -0.25(-3.98%)
Feb 18, 2005 6.210 6.440 6.180 6.280 554,800 +0.06(+0.96%)
Feb 17, 2005 6.350 6.480 6.110 6.220 1,240,400 +0.11(+1.80%)
Feb 16, 2005 6.000 6.140 5.870 6.110 177,100 +0.12(+2.00%)
Feb 15, 2005 5.990 6.120 5.860 5.990 287,300 +0.01(+0.17%)
Feb 14, 2005 5.880 6.070 5.760 5.980 552,400 +0.12(+2.05%)
Feb 11, 2005 5.600 5.950 5.540 5.860 628,900 +0.22(+3.90%)
Feb 10, 2005 5.420 5.680 5.400 5.640 229,200 +0.24(+4.44%)
Feb 09, 2005 5.490 5.500 5.260 5.400 181,000 -0.02(-0.37%)
Feb 08, 2005 5.300 5.490 5.250 5.420 129,900 +0.09(+1.69%)
Feb 07, 2005 5.480 5.650 5.310 5.330 264,100 -0.20(-3.62%)
Feb 04, 2005 5.290 5.530 5.230 5.530 321,700 +0.33(+6.35%)
Feb 03, 2005 5.280 5.280 5.160 5.200 207,300 -0.07(-1.33%)
Feb 02, 2005 5.140 5.280 5.140 5.270 192,100 +0.08(+1.54%)
Feb 01, 2005 5.170 5.200 5.120 5.190 87,600 -0.01(-0.19%)
Jan 31, 2005 5.090 5.230 5.000 5.200 575,400 +0.11(+2.16%)
Jan 28, 2005 5.020 5.130 5.000 5.090 494,700 +0.00(+0.00%)
Jan 27, 2005 5.050 5.150 5.000 5.090 142,400 +0.05(+0.99%)
Jan 26, 2005 5.000 5.100 4.880 5.040 303,900 +0.06(+1.20%)
Jan 25, 2005 5.100 5.160 4.970 4.980 355,700 -0.13(-2.54%)
Jan 24, 2005 5.250 5.380 5.100 5.110 292,500 -0.14(-2.67%)
Jan 21, 2005 5.230 5.330 5.090 5.250 222,800 +0.04(+0.77%)
Jan 20, 2005 5.400 5.400 5.110 5.210 213,700 -0.19(-3.52%)
Jan 19, 2005 5.220 5.460 5.150 5.400 391,900 +0.13(+2.47%)
Jan 18, 2005 5.000 5.320 5.000 5.270 275,700 +0.28(+5.61%)
Jan 14, 2005 5.240 5.250 4.970 4.990 197,300 -0.16(-3.11%)
Jan 13, 2005 5.090 5.300 5.050 5.150 498,300 +0.07(+1.38%)
Jan 12, 2005 4.900 5.120 4.850 5.080 327,200 +0.18(+3.67%)
Jan 11, 2005 4.810 5.040 4.720 4.900 444,400 +0.05(+1.03%)
Jan 10, 2005 4.950 5.000 4.810 4.850 469,300 -0.05(-1.02%)
Jan 07, 2005 5.000 5.000 4.840 4.900 362,000 -0.10(-2.00%)
Jan 06, 2005 4.890 5.090 4.870 5.000 211,200 +0.07(+1.42%)
Jan 05, 2005 4.920 4.990 4.770 4.930 430,400 -0.04(-0.80%)
Jan 04, 2005 5.060 5.130 4.940 4.970 525,000 -0.13(-2.55%)
Jan 03, 2005 5.120 5.160 5.000 5.100 370,700 -0.05(-0.97%)
Dec 31, 2004 5.330 5.330 5.090 5.150 407,700 -0.21(-3.92%)
Dec 30, 2004 5.440 5.440 5.340 5.360 207,400 -0.13(-2.37%)
Dec 29, 2004 5.400 5.500 5.340 5.490 285,300 +0.04(+0.73%)
Dec 28, 2004 5.400 5.480 5.310 5.450 309,500 +0.06(+1.11%)
Dec 27, 2004 5.500 5.520 5.350 5.390 198,100 -0.09(-1.64%)
Dec 23, 2004 5.380 5.520 5.350 5.480 257,800 +0.15(+2.81%)
Dec 22, 2004 5.400 5.400 5.300 5.330 363,300 -0.07(-1.30%)
Dec 21, 2004 5.250 5.450 5.230 5.400 496,500 +0.15(+2.86%)
Dec 20, 2004 5.200 5.310 5.150 5.250 312,200 +0.05(+0.96%)
Dec 17, 2004 5.180 5.250 5.130 5.200 306,800 +0.02(+0.39%)
Dec 16, 2004 5.260 5.260 5.170 5.180 219,100 -0.06(-1.15%)
Dec 15, 2004 5.250 5.290 5.210 5.240 136,900 -0.01(-0.19%)
Dec 14, 2004 5.290 5.360 5.170 5.250 577,600 +0.03(+0.57%)
Dec 13, 2004 5.250 5.270 5.170 5.220 254,500 -0.04(-0.76%)
Dec 10, 2004 5.270 5.310 5.190 5.260 405,800 -0.09(-1.68%)
Dec 09, 2004 5.410 5.480 5.300 5.350 169,100 -0.06(-1.11%)
Dec 08, 2004 5.200 5.490 5.100 5.410 270,700 +0.16(+3.05%)
Dec 07, 2004 5.380 5.500 5.220 5.250 329,000 -0.14(-2.60%)
Dec 06, 2004 5.500 5.570 5.320 5.390 158,400 -0.10(-1.82%)
Dec 03, 2004 5.450 5.630 5.360 5.490 272,400 +0.11(+2.04%)
Dec 02, 2004 5.610 5.750 5.230 5.380 322,100 -0.24(-4.27%)
Dec 01, 2004 5.630 5.780 5.540 5.620 233,400 -0.10(-1.75%)
Nov 30, 2004 5.830 5.960 5.650 5.720 299,100 -0.17(-2.89%)
Nov 29, 2004 6.300 6.350 5.850 5.890 428,200 -0.34(-5.46%)
Nov 26, 2004 6.040 6.250 6.040 6.230 325,400 +0.20(+3.32%)
Nov 24, 2004 5.720 6.060 5.570 6.030 364,500 +0.30(+5.24%)
Nov 23, 2004 5.650 5.750 5.550 5.730 279,200 +0.11(+1.96%)
Nov 22, 2004 5.430 5.640 5.430 5.620 295,900 +0.13(+2.37%)
Nov 19, 2004 5.570 5.640 5.380 5.490 178,100 -0.07(-1.26%)
Nov 18, 2004 5.460 5.590 5.370 5.560 325,800 +0.16(+2.96%)
Nov 17, 2004 5.210 5.440 5.160 5.400 480,800 +0.24(+4.65%)
Nov 16, 2004 5.030 5.160 4.910 5.160 648,500 +0.13(+2.58%)
Nov 15, 2004 5.200 5.250 4.880 5.030 917,700 -0.15(-2.90%)
Nov 12, 2004 5.330 5.390 5.060 5.180 735,400 -0.11(-2.08%)
Nov 11, 2004 5.410 5.410 5.110 5.290 463,000 -0.11(-2.04%)
Nov 10, 2004 5.370 5.520 5.370 5.400 420,500 -0.05(-0.92%)
Nov 09, 2004 5.300 5.500 5.300 5.450 230,600 -0.02(-0.37%)
Nov 08, 2004 5.700 5.800 5.430 5.470 245,100 -0.28(-4.87%)
Nov 05, 2004 5.930 5.930 5.600 5.750 110,200 -0.13(-2.21%)
Nov 04, 2004 5.690 5.880 5.610 5.880 196,400 +0.23(+4.07%)
Nov 03, 2004 5.500 5.680 5.500 5.650 332,000 +0.20(+3.67%)
Nov 02, 2004 5.500 5.630 5.380 5.450 316,200 -0.02(-0.37%)
Nov 01, 2004 5.530 5.700 5.400 5.470 274,400 +0.04(+0.74%)
Oct 29, 2004 5.660 5.710 5.420 5.430 245,100 -0.21(-3.72%)
Oct 28, 2004 5.760 5.860 5.580 5.640 160,900 -0.12(-2.08%)
Oct 27, 2004 6.000 6.020 5.720 5.760 287,500 -0.21(-3.52%)
Oct 26, 2004 5.700 6.020 5.700 5.970 207,900 +0.26(+4.55%)
Oct 25, 2004 5.550 5.710 5.330 5.710 380,900 +0.21(+3.82%)
Oct 22, 2004 5.590 5.720 5.350 5.500 299,200 -0.12(-2.14%)
Oct 21, 2004 5.700 5.730 5.480 5.620 274,600 -0.08(-1.40%)
Oct 20, 2004 5.530 5.710 5.490 5.700 258,400 +0.14(+2.52%)
Oct 19, 2004 5.570 5.680 5.490 5.560 225,800 -0.03(-0.54%)
Oct 18, 2004 5.740 5.800 5.490 5.590 258,100 -0.08(-1.41%)
Oct 15, 2004 5.650 5.760 5.460 5.670 248,800 +0.02(+0.35%)
Oct 14, 2004 5.750 5.790 5.640 5.650 107,100 -0.08(-1.40%)
Oct 13, 2004 5.980 5.980 5.610 5.730 183,200 -0.21(-3.54%)
Oct 12, 2004 5.940 6.000 5.850 5.940 115,700 -0.02(-0.34%)
Oct 11, 2004 6.000 6.100 5.950 5.960 124,300 -0.03(-0.50%)
Oct 08, 2004 6.060 6.160 5.960 5.990 150,100 -0.14(-2.28%)
Oct 07, 2004 6.180 6.350 6.060 6.130 191,800 -0.19(-3.01%)
Oct 06, 2004 6.230 6.350 6.160 6.320 138,800 +0.09(+1.44%)
Oct 05, 2004 6.170 6.290 6.150 6.230 257,700 +0.08(+1.30%)
Oct 04, 2004 6.160 6.220 6.100 6.150 146,500 -0.01(-0.16%)
Oct 01, 2004 6.000 6.200 6.000 6.160 237,800 +0.16(+2.67%)
Sep 30, 2004 6.080 6.150 5.950 6.000 333,100 -0.08(-1.32%)
Sep 29, 2004 6.140 6.150 6.050 6.080 224,900 -0.09(-1.46%)
Sep 28, 2004 5.860 6.180 5.860 6.170 343,300 +0.32(+5.47%)
Sep 27, 2004 5.980 6.060 5.780 5.850 337,200 -0.15(-2.50%)
Sep 24, 2004 5.900 6.090 5.900 6.000 512,500 +0.11(+1.87%)
Sep 23, 2004 6.000 6.000 5.860 5.890 60,800 -0.07(-1.17%)
Sep 22, 2004 6.030 6.030 5.900 5.960 218,700 -0.12(-1.97%)
Sep 21, 2004 6.040 6.140 6.020 6.080 186,500 +0.06(+1.00%)
Sep 20, 2004 6.050 6.120 6.000 6.020 121,300 -0.08(-1.31%)
Sep 17, 2004 6.180 6.190 6.050 6.100 686,100 +0.00(+0.00%)
Sep 16, 2004 6.040 6.140 6.040 6.100 103,800 +0.04(+0.66%)
Sep 15, 2004 6.100 6.140 6.040 6.060 73,300 -0.06(-0.98%)
Sep 14, 2004 6.100 6.140 6.100 6.120 90,500 +0.02(+0.33%)
Sep 13, 2004 6.020 6.150 6.020 6.100 158,200 +0.04(+0.66%)
Sep 10, 2004 6.150 6.150 6.050 6.060 149,900 -0.08(-1.30%)
Sep 09, 2004 5.890 6.150 5.890 6.140 295,900 +0.26(+4.42%)
Sep 08, 2004 6.000 6.050 5.860 5.880 126,000 -0.16(-2.65%)
Sep 07, 2004 6.010 6.060 5.980 6.040 73,100 +0.03(+0.50%)
Sep 03, 2004 5.980 6.050 5.900 6.010 123,700 -0.04(-0.66%)
Sep 02, 2004 5.700 6.100 5.680 6.050 181,000 +0.33(+5.77%)
Sep 01, 2004 5.750 5.990 5.550 5.720 182,200 +0.02(+0.35%)
Aug 31, 2004 5.650 5.750 5.570 5.700 167,800 +0.05(+0.88%)
Aug 30, 2004 5.390 5.670 5.320 5.650 125,400 +0.18(+3.29%)
Aug 27, 2004 5.220 5.530 5.220 5.470 175,900 +0.21(+3.99%)
Aug 26, 2004 5.370 5.400 5.210 5.260 229,500 -0.14(-2.59%)
Aug 25, 2004 5.500 5.500 5.350 5.400 158,200 -0.07(-1.28%)
Aug 24, 2004 5.500 5.600 5.370 5.470 98,900 +0.01(+0.18%)
Aug 23, 2004 5.580 5.620 5.460 5.460 129,900 -0.12(-2.15%)
Aug 20, 2004 5.520 5.690 5.450 5.580 301,800 +0.15(+2.76%)
Aug 19, 2004 5.530 5.600 5.360 5.430 107,500 -0.10(-1.81%)
Aug 18, 2004 5.490 5.640 5.350 5.530 142,100 +0.04(+0.73%)
Aug 17, 2004 5.760 5.770 5.350 5.490 111,300 -0.17(-3.00%)
Aug 16, 2004 5.490 5.770 5.490 5.660 233,100 +0.23(+4.24%)
Aug 13, 2004 5.540 5.550 5.400 5.430 97,300 -0.05(-0.91%)
Aug 12, 2004 5.360 5.640 5.310 5.480 150,300 +0.02(+0.37%)
Aug 11, 2004 5.660 5.660 5.350 5.460 88,500 -0.30(-5.21%)
Aug 10, 2004 5.500 5.780 5.500 5.760 125,800 +0.26(+4.73%)
Aug 09, 2004 5.570 5.650 5.310 5.500 242,500 -0.04(-0.72%)
Aug 06, 2004 5.720 5.720 5.500 5.540 272,800 -0.36(-6.10%)
Aug 05, 2004 6.100 6.100 5.800 5.900 213,500 -0.10(-1.67%)
Aug 04, 2004 5.960 6.140 5.800 6.000 159,600 -0.01(-0.17%)
Aug 03, 2004 6.000 6.070 5.950 6.010 242,600 +0.01(+0.17%)
Aug 02, 2004 6.120 6.150 6.000 6.000 236,800 -0.10(-1.64%)
Jul 30, 2004 6.040 6.150 6.040 6.100 185,600 +0.04(+0.66%)
Jul 29, 2004 5.980 6.100 5.900 6.060 208,400 +0.17(+2.89%)
Jul 28, 2004 5.980 6.010 5.680 5.890 198,000 -0.15(-2.48%)
Jul 27, 2004 5.920 6.100 5.560 6.040 458,300 +0.15(+2.55%)
Jul 26, 2004 6.200 6.250 5.890 5.890 200,000 -0.19(-3.13%)
Jul 23, 2004 6.270 6.270 6.000 6.080 167,800 -0.15(-2.41%)
Jul 22, 2004 6.140 6.330 6.070 6.230 325,200 -0.10(-1.58%)
Jul 21, 2004 6.730 6.800 6.300 6.330 208,600 -0.45(-6.64%)
Jul 20, 2004 6.510 6.780 6.460 6.780 343,800 +0.28(+4.31%)
Jul 19, 2004 6.390 6.600 6.310 6.500 258,100 +0.05(+0.78%)
Jul 16, 2004 6.520 6.540 6.440 6.450 152,100 -0.07(-1.07%)
Jul 15, 2004 6.400 6.550 6.400 6.520 328,200 +0.03(+0.46%)
Jul 14, 2004 6.450 6.600 6.270 6.490 286,800 -0.01(-0.15%)
Jul 13, 2004 6.500 6.670 6.480 6.500 354,300 -0.05(-0.76%)
Jul 12, 2004 6.420 6.740 6.350 6.550 208,700 +0.13(+2.02%)
Jul 09, 2004 6.400 6.540 6.270 6.420 207,300 +0.02(+0.31%)
Jul 08, 2004 6.020 6.490 6.020 6.400 329,600 +0.22(+3.56%)
Jul 07, 2004 6.170 6.220 6.100 6.180 196,300 -0.02(-0.32%)
Jul 06, 2004 6.000 6.290 5.950 6.200 246,400 +0.20(+3.33%)
Jul 02, 2004 6.120 6.190 6.000 6.000 160,700 -0.15(-2.44%)
Jul 01, 2004 6.250 6.340 5.990 6.150 248,300 -0.05(-0.81%)
Jun 30, 2004 5.970 6.220 5.840 6.200 629,300 +0.28(+4.73%)
Jun 29, 2004 5.800 5.920 5.760 5.920 184,400 +0.09(+1.54%)
Jun 28, 2004 5.870 5.870 5.710 5.830 161,900 -0.07(-1.19%)
Jun 25, 2004 5.680 5.900 5.580 5.900 493,900 +0.22(+3.87%)
Jun 24, 2004 5.790 5.800 5.580 5.680 287,100 -0.06(-1.05%)
Jun 23, 2004 5.610 5.820 5.550 5.740 180,700 +0.13(+2.32%)
Jun 22, 2004 5.420 5.650 5.280 5.610 193,200 +0.14(+2.56%)
Jun 21, 2004 5.610 5.630 5.440 5.470 157,300 -0.18(-3.19%)
Jun 18, 2004 5.750 5.750 5.510 5.650 174,400 -0.10(-1.74%)
Jun 17, 2004 5.750 5.750 5.640 5.750 98,500 +0.00(+0.00%)
Jun 16, 2004 5.680 5.790 5.650 5.750 142,400 +0.10(+1.77%)
Jun 15, 2004 5.510 5.690 5.490 5.650 123,600 +0.20(+3.67%)
Jun 14, 2004 5.530 5.560 5.340 5.450 151,700 -0.15(-2.68%)
Jun 10, 2004 5.610 5.650 5.560 5.600 221,300 -0.01(-0.18%)
Jun 09, 2004 5.580 5.650 5.510 5.610 189,800 +0.04(+0.72%)
Jun 08, 2004 5.810 5.810 5.540 5.570 288,600 -0.14(-2.45%)
Jun 07, 2004 5.860 5.890 5.700 5.710 129,200 -0.05(-0.87%)
Jun 04, 2004 5.690 5.850 5.600 5.760 120,500 +0.14(+2.49%)
Jun 03, 2004 5.770 5.840 5.550 5.620 68,300 -0.21(-3.60%)
Jun 02, 2004 5.950 5.980 5.720 5.830 96,300 -0.02(-0.34%)
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.