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 31, 2012 5.840 5.860 5.650 5.790 582,591 -0.07(-1.19%)
May 30, 2012 5.890 5.930 5.760 5.860 675,296 -0.12(-2.01%)
May 29, 2012 5.850 6.010 5.810 5.980 817,807 +0.18(+3.10%)
May 25, 2012 5.840 5.910 5.710 5.800 537,938 -0.06(-1.02%)
May 24, 2012 5.990 6.000 5.720 5.860 820,157 -0.15(-2.50%)
May 23, 2012 5.770 6.010 5.685 6.010 621,205 +0.17(+2.91%)
May 22, 2012 6.020 6.100 5.800 5.840 772,017 -0.16(-2.67%)
May 21, 2012 5.900 6.090 5.840 6.000 1,165,467 +0.12(+2.04%)
May 18, 2012 5.780 5.880 5.730 5.880 1,970,818 +0.10(+1.73%)
May 17, 2012 5.800 5.960 5.750 5.780 941,077 -0.02(-0.34%)
May 16, 2012 5.950 6.140 5.780 5.800 832,227 -0.16(-2.68%)
May 15, 2012 6.100 6.150 5.910 5.960 817,605 -0.12(-1.97%)
May 14, 2012 6.110 6.150 6.000 6.080 1,057,826 -0.14(-2.25%)
May 11, 2012 6.210 6.369 6.160 6.220 594,685 -0.07(-1.11%)
May 10, 2012 6.330 6.440 6.230 6.290 627,284 +0.04(+0.64%)
May 09, 2012 6.270 6.290 6.150 6.250 1,341,580 -0.11(-1.73%)
May 08, 2012 6.200 6.390 6.114 6.360 2,017,286 +0.10(+1.60%)
May 07, 2012 6.150 6.300 6.070 6.260 1,458,982 +0.06(+0.97%)
May 04, 2012 6.190 6.240 6.030 6.200 1,715,302 -0.05(-0.80%)
May 03, 2012 6.240 6.360 6.210 6.250 1,516,335 +0.01(+0.16%)
May 02, 2012 6.280 6.350 6.210 6.240 1,463,647 -0.07(-1.11%)
May 01, 2012 6.330 6.410 6.280 6.310 1,596,745 -0.05(-0.79%)
Apr 30, 2012 6.510 6.562 6.330 6.360 2,099,728 -0.20(-3.05%)
Apr 27, 2012 6.700 6.850 6.470 6.560 4,889,814 -0.80(-10.87%)
Apr 26, 2012 7.070 7.370 6.990 7.360 1,319,684 +0.27(+3.81%)
Apr 25, 2012 7.090 7.220 7.050 7.090 1,604,160 +0.09(+1.29%)
Apr 24, 2012 7.020 7.100 6.920 7.000 745,388 -0.01(-0.14%)
Apr 23, 2012 6.860 7.050 6.780 7.010 656,997 +0.01(+0.14%)
Apr 20, 2012 7.070 7.180 6.949 7.000 815,291 +0.05(+0.72%)
Apr 19, 2012 6.970 7.070 6.860 6.950 757,221 -0.01(-0.14%)
Apr 18, 2012 7.120 7.200 6.911 6.960 948,521 -0.19(-2.66%)
Apr 17, 2012 7.270 7.340 7.140 7.150 1,822,573 -0.05(-0.69%)
Apr 16, 2012 7.390 7.480 7.100 7.200 1,019,041 -0.26(-3.49%)
Apr 13, 2012 7.530 7.530 7.420 7.460 612,544 -0.10(-1.32%)
Apr 12, 2012 7.490 7.710 7.460 7.560 1,126,315 +0.09(+1.20%)
Apr 11, 2012 7.510 7.600 7.440 7.470 687,700 +0.08(+1.08%)
Apr 10, 2012 7.670 7.682 7.350 7.390 1,549,985 -0.26(-3.40%)
Apr 09, 2012 7.730 7.910 7.640 7.650 863,465 -0.26(-3.29%)
Apr 05, 2012 8.000 8.100 7.850 7.910 879,240 -0.10(-1.25%)
Apr 04, 2012 8.030 8.160 8.000 8.010 763,459 -0.17(-2.08%)
Apr 03, 2012 8.250 8.290 8.080 8.180 921,881 -0.09(-1.09%)
Apr 02, 2012 8.150 8.310 8.100 8.270 1,204,856 +0.08(+0.98%)
Mar 30, 2012 8.070 8.220 8.010 8.190 1,367,714 +0.21(+2.63%)
Mar 29, 2012 8.080 8.160 7.780 7.980 1,682,682 -0.20(-2.44%)
Mar 28, 2012 8.230 8.300 8.100 8.180 1,720,569 -0.07(-0.85%)
Mar 27, 2012 8.360 8.420 8.190 8.250 1,151,924 -0.12(-1.43%)
Mar 26, 2012 8.260 8.400 8.130 8.370 1,206,399 +0.21(+2.57%)
Mar 23, 2012 7.760 8.200 7.760 8.160 1,696,406 +0.41(+5.29%)
Mar 22, 2012 7.810 7.930 7.650 7.750 1,994,848 -0.19(-2.39%)
Mar 21, 2012 7.950 8.020 7.650 7.940 2,461,420 +0.00(+0.00%)
Mar 20, 2012 8.250 8.260 7.900 7.940 1,614,574 -0.41(-4.91%)
Mar 19, 2012 8.040 8.410 7.940 8.350 1,787,773 +0.32(+3.99%)
Mar 16, 2012 8.000 8.170 7.930 8.030 2,447,018 +0.08(+1.01%)
Mar 15, 2012 7.860 7.960 7.680 7.950 1,224,837 +0.13(+1.66%)
Mar 14, 2012 7.790 7.900 7.760 7.820 1,273,023 +0.05(+0.64%)
Mar 13, 2012 7.740 7.800 7.680 7.770 1,122,033 +0.09(+1.17%)
Mar 12, 2012 7.800 7.930 7.630 7.680 915,532 -0.11(-1.41%)
Mar 09, 2012 7.770 8.000 7.730 7.790 1,054,073 +0.05(+0.65%)
Mar 08, 2012 7.590 7.820 7.500 7.740 1,133,053 +0.24(+3.20%)
Mar 07, 2012 7.600 7.610 7.460 7.500 1,913,592 -0.05(-0.66%)
Mar 06, 2012 7.590 7.590 7.440 7.550 2,091,913 -0.21(-2.71%)
Mar 05, 2012 7.800 7.830 7.690 7.760 711,905 -0.08(-1.02%)
Mar 02, 2012 7.850 8.030 7.790 7.840 1,306,003 +0.00(+0.00%)
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.