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

Newpark Resources (NY: NR )

7.630 UNCHANGED
Streaming Delayed 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 30, 2008 6.950 7.160 6.800 7.050 672,694 +0.09(+1.29%)
May 29, 2008 7.770 7.770 6.920 6.960 1,535,499 -0.74(-9.61%)
May 28, 2008 6.740 7.700 6.650 7.700 1,474,667 +1.00(+14.93%)
May 27, 2008 6.320 6.700 6.320 6.700 375,635 +0.30(+4.69%)
May 26, 2008 6.480 6.550 6.380 6.400 0 +0.00(+0.00%)
May 23, 2008 6.480 6.550 6.380 6.400 250,554 -0.12(-1.84%)
May 22, 2008 6.680 6.710 6.480 6.520 412,892 -0.10(-1.51%)
May 21, 2008 6.550 6.870 6.550 6.620 528,123 +0.10(+1.53%)
May 20, 2008 6.520 6.640 6.250 6.520 675,137 -0.13(-1.95%)
May 19, 2008 6.720 6.800 6.550 6.650 833,882 -0.09(-1.34%)
May 16, 2008 6.900 6.910 6.650 6.740 832,926 +0.01(+0.15%)
May 15, 2008 6.690 6.840 6.680 6.730 581,660 +0.06(+0.90%)
May 14, 2008 6.540 6.890 6.540 6.670 1,205,196 +0.11(+1.68%)
May 13, 2008 6.400 6.650 6.380 6.560 582,191 +0.21(+3.31%)
May 12, 2008 6.250 6.480 6.170 6.350 503,529 +0.11(+1.76%)
May 09, 2008 6.270 6.310 6.131 6.240 267,414 +0.04(+0.65%)
May 08, 2008 5.910 6.200 5.900 6.200 536,174 +0.36(+6.16%)
May 07, 2008 6.020 6.110 5.820 5.840 387,960 -0.24(-3.95%)
May 06, 2008 6.040 6.110 5.890 6.080 611,330 +0.09(+1.50%)
May 05, 2008 5.840 6.050 5.800 5.990 649,785 +0.48(+8.71%)
May 02, 2008 5.480 6.150 5.430 5.510 1,187,819 +0.10(+1.85%)
May 01, 2008 5.420 5.570 5.360 5.410 366,060 -0.08(-1.46%)
Apr 30, 2008 5.510 5.590 5.340 5.490 323,795 +0.02(+0.37%)
Apr 29, 2008 5.660 5.660 5.470 5.470 207,176 -0.17(-3.01%)
Apr 28, 2008 5.700 5.830 5.560 5.640 337,204 -0.15(-2.59%)
Apr 25, 2008 5.790 5.830 5.560 5.790 295,354 +0.05(+0.87%)
Apr 24, 2008 5.650 5.940 5.510 5.740 337,239 +0.15(+2.68%)
Apr 23, 2008 5.520 5.670 5.460 5.590 168,907 +0.10(+1.82%)
Apr 22, 2008 5.680 5.780 5.350 5.490 362,057 -0.19(-3.35%)
Apr 21, 2008 5.890 5.900 5.630 5.680 268,811 -0.16(-2.74%)
Apr 18, 2008 5.750 5.870 5.640 5.840 420,617 +0.17(+3.00%)
Apr 17, 2008 5.730 5.780 5.630 5.670 141,110 -0.10(-1.73%)
Apr 16, 2008 5.620 5.820 5.570 5.770 531,520 +0.22(+3.96%)
Apr 15, 2008 5.520 5.570 5.451 5.550 328,700 +0.08(+1.46%)
Apr 14, 2008 5.290 5.550 5.240 5.470 304,800 +0.23(+4.39%)
Apr 11, 2008 5.550 5.550 5.240 5.240 357,566 -0.37(-6.60%)
Apr 10, 2008 5.280 5.610 5.280 5.610 471,945 +0.34(+6.45%)
Apr 09, 2008 5.510 5.590 5.210 5.270 279,985 -0.25(-4.53%)
Apr 08, 2008 5.410 5.550 5.320 5.520 325,025 +0.23(+4.35%)
Apr 07, 2008 5.330 5.400 5.290 5.290 172,200 +0.00(+0.00%)
Apr 04, 2008 5.170 5.350 5.140 5.290 270,055 +0.16(+3.12%)
Apr 03, 2008 4.990 5.130 4.980 5.130 327,500 +0.03(+0.59%)
Apr 02, 2008 5.100 5.210 4.940 5.100 385,800 +0.00(+0.00%)
Apr 01, 2008 5.230 5.240 5.000 5.100 767,045 +0.00(+0.00%)
Mar 31, 2008 4.920 5.200 4.920 5.100 293,200 +0.13(+2.62%)
Mar 28, 2008 5.000 5.080 4.920 4.970 456,276 -0.05(-1.00%)
Mar 27, 2008 5.190 5.210 4.980 5.020 669,803 -0.18(-3.46%)
Mar 26, 2008 4.960 5.200 4.900 5.200 620,300 +0.18(+3.59%)
Mar 25, 2008 4.810 5.030 4.810 5.020 389,010 +0.17(+3.51%)
Mar 24, 2008 4.640 4.960 4.590 4.850 383,700 +0.17(+3.63%)
Mar 21, 2008 4.660 5.000 4.550 4.680 1,369,170 +0.00(+0.00%)
Mar 20, 2008 4.660 5.000 4.550 4.680 1,369,170 +0.04(+0.86%)
Mar 19, 2008 5.080 5.080 4.640 4.640 428,200 -0.41(-8.12%)
Mar 18, 2008 4.940 5.140 4.840 5.050 539,368 +0.27(+5.65%)
Mar 17, 2008 4.500 4.990 4.490 4.780 390,676 +0.10(+2.14%)
Mar 14, 2008 4.870 4.920 4.600 4.680 542,700 -0.16(-3.31%)
Mar 13, 2008 4.590 4.840 4.550 4.840 370,953 +0.18(+3.86%)
Mar 12, 2008 4.800 4.850 4.640 4.660 315,000 -0.23(-4.70%)
Mar 11, 2008 4.700 4.890 4.580 4.890 344,113 +0.30(+6.54%)
Mar 10, 2008 4.670 4.670 4.510 4.590 344,775 +0.01(+0.22%)
Mar 07, 2008 4.530 4.730 4.530 4.580 390,300 -0.03(-0.65%)
Mar 06, 2008 4.660 4.770 4.550 4.610 608,200 -0.09(-1.91%)
Mar 05, 2008 4.560 4.710 4.470 4.700 379,400 +0.21(+4.68%)
Mar 04, 2008 4.520 4.670 4.410 4.490 805,900 -0.02(-0.44%)
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.