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 (%)
Aug 29, 2008 8.810 8.890 8.530 8.580 0 -0.25(-2.83%)
Aug 28, 2008 8.750 8.840 8.540 8.830 481,796 +0.12(+1.38%)
Aug 27, 2008 8.450 8.720 8.300 8.710 468,761 +0.25(+2.96%)
Aug 26, 2008 8.430 8.540 8.414 8.460 377,979 +0.04(+0.48%)
Aug 25, 2008 8.495 8.495 8.350 8.420 536,900 -0.07(-0.82%)
Aug 22, 2008 8.410 8.510 8.360 8.490 0 +0.09(+1.07%)
Aug 21, 2008 8.410 8.430 8.300 8.400 677,546 +0.01(+0.12%)
Aug 20, 2008 8.320 8.550 8.310 8.390 685,117 +0.11(+1.33%)
Aug 19, 2008 8.010 8.340 8.000 8.280 544,968 +0.08(+0.98%)
Aug 18, 2008 8.350 8.480 8.110 8.200 599,325 -0.14(-1.68%)
Aug 15, 2008 8.800 8.800 8.170 8.340 0 -0.48(-5.44%)
Aug 14, 2008 8.650 8.920 8.530 8.820 1,057,854 +0.06(+0.68%)
Aug 13, 2008 8.510 8.760 8.360 8.760 1,488,035 +0.33(+3.91%)
Aug 12, 2008 8.510 8.550 8.380 8.430 707,287 -0.06(-0.71%)
Aug 11, 2008 8.500 8.650 8.400 8.490 1,283,141 +0.06(+0.71%)
Aug 08, 2008 8.470 8.470 8.070 8.430 792,128 +0.02(+0.24%)
Aug 07, 2008 8.250 8.570 8.130 8.410 895,461 +0.21(+2.56%)
Aug 06, 2008 7.960 8.250 7.910 8.200 1,354,762 +0.21(+2.63%)
Aug 05, 2008 7.820 8.150 7.820 7.990 984,097 +0.09(+1.14%)
Aug 04, 2008 8.000 8.190 7.760 7.900 1,756,201 -0.11(-1.37%)
Aug 01, 2008 7.490 8.100 7.320 8.010 1,138,141 +0.69(+9.43%)
Jul 31, 2008 6.800 7.500 6.800 7.320 652,902 -0.11(-1.48%)
Jul 30, 2008 7.095 7.430 7.050 7.430 560,382 +0.36(+5.09%)
Jul 29, 2008 7.070 7.400 6.730 7.070 1,360,806 -0.23(-3.15%)
Jul 28, 2008 7.280 7.320 7.140 7.300 1,077,530 -0.05(-0.68%)
Jul 25, 2008 7.250 7.480 7.250 7.350 694,871 -0.02(-0.27%)
Jul 24, 2008 7.740 7.740 7.320 7.370 730,151 -0.22(-2.90%)
Jul 23, 2008 7.710 7.740 7.530 7.590 758,575 -0.07(-0.91%)
Jul 22, 2008 7.450 7.750 7.380 7.660 576,690 +0.16(+2.13%)
Jul 21, 2008 7.330 7.500 7.200 7.500 291,095 +0.21(+2.88%)
Jul 18, 2008 7.310 7.380 7.190 7.290 475,790 +0.02(+0.28%)
Jul 17, 2008 7.150 7.360 7.090 7.270 553,582 +0.14(+1.96%)
Jul 16, 2008 7.120 7.290 7.030 7.130 390,385 +0.08(+1.13%)
Jul 15, 2008 6.990 7.410 6.880 7.050 468,759 -0.11(-1.54%)
Jul 14, 2008 7.200 7.240 6.920 7.160 273,146 -0.04(-0.56%)
Jul 11, 2008 6.770 7.230 6.650 7.200 516,118 +0.19(+2.71%)
Jul 10, 2008 6.720 7.070 6.560 7.010 779,447 +0.35(+5.26%)
Jul 09, 2008 6.960 6.970 6.650 6.660 311,362 -0.26(-3.76%)
Jul 08, 2008 6.850 6.930 6.420 6.920 619,910 -0.03(-0.43%)
Jul 07, 2008 7.110 7.350 6.650 6.950 735,725 -0.25(-3.47%)
Jul 04, 2008 7.230 7.410 7.030 7.200 322,151 +0.00(+0.00%)
Jul 03, 2008 7.230 7.410 7.030 7.200 322,151 -0.13(-1.77%)
Jul 02, 2008 7.770 7.890 7.180 7.330 876,456 -0.49(-6.27%)
Jul 01, 2008 7.800 7.930 7.550 7.820 471,485 -0.04(-0.51%)
Jun 30, 2008 7.890 8.090 7.830 7.860 571,067 -0.07(-0.88%)
Jun 27, 2008 8.010 8.090 7.820 7.930 1,595,882 -0.07(-0.88%)
Jun 26, 2008 7.960 8.040 7.750 8.000 572,659 +0.08(+1.01%)
Jun 25, 2008 7.750 7.990 7.650 7.920 474,758 +0.17(+2.19%)
Jun 24, 2008 7.890 8.040 7.730 7.750 670,022 -0.26(-3.25%)
Jun 23, 2008 8.120 8.120 7.830 8.010 526,755 -0.09(-1.11%)
Jun 20, 2008 8.200 8.230 7.860 8.100 1,040,957 -0.04(-0.49%)
Jun 19, 2008 8.170 8.410 7.980 8.140 915,175 +0.05(+0.62%)
Jun 18, 2008 7.950 8.100 7.780 8.090 431,789 -0.01(-0.12%)
Jun 17, 2008 7.890 8.100 7.780 8.100 396,046 +0.15(+1.89%)
Jun 16, 2008 8.050 8.070 7.910 7.950 684,761 -0.15(-1.85%)
Jun 13, 2008 8.110 8.150 7.910 8.100 495,329 +0.13(+1.63%)
Jun 12, 2008 7.780 8.030 7.740 7.970 532,250 +0.11(+1.40%)
Jun 11, 2008 7.890 7.970 7.760 7.860 1,068,303 -0.03(-0.38%)
Jun 10, 2008 8.000 8.290 7.880 7.890 1,244,667 -0.37(-4.48%)
Jun 09, 2008 8.140 8.260 7.680 8.260 782,053 +0.39(+4.96%)
Jun 06, 2008 8.180 8.190 7.850 7.870 651,723 -0.33(-4.02%)
Jun 05, 2008 7.700 8.230 7.620 8.200 1,046,094 +0.55(+7.19%)
Jun 04, 2008 7.980 8.000 7.470 7.650 1,216,213 -0.33(-4.14%)
Jun 03, 2008 7.500 8.100 7.288 7.980 2,903,020 +0.53(+7.11%)
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.