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 29, 2009 2.830 2.900 2.800 2.880 611,543 +0.02(+0.70%)
May 28, 2009 2.950 2.950 2.760 2.860 391,078 -0.06(-2.05%)
May 27, 2009 2.890 3.030 2.830 2.920 418,640 +0.03(+1.04%)
May 26, 2009 2.650 2.920 2.610 2.890 324,243 +0.21(+7.84%)
May 22, 2009 2.800 2.890 2.670 2.680 323,781 -0.10(-3.60%)
May 21, 2009 2.670 2.800 2.620 2.780 500,028 +0.05(+1.83%)
May 20, 2009 2.790 2.930 2.700 2.730 343,262 -0.04(-1.44%)
May 19, 2009 2.700 2.800 2.700 2.770 320,638 +0.01(+0.36%)
May 18, 2009 2.720 2.790 2.700 2.760 302,450 +0.08(+2.99%)
May 15, 2009 2.780 2.850 2.650 2.680 354,592 -0.11(-3.94%)
May 14, 2009 2.820 2.880 2.750 2.790 271,744 +0.00(+0.00%)
May 13, 2009 2.930 2.950 2.780 2.790 321,026 -0.16(-5.42%)
May 12, 2009 2.990 3.030 2.870 2.950 396,907 -0.02(-0.67%)
May 11, 2009 2.840 3.010 2.840 2.970 326,390 -0.03(-1.00%)
May 08, 2009 2.870 3.050 2.870 3.000 435,035 +0.17(+6.01%)
May 07, 2009 3.020 3.150 2.740 2.830 405,166 -0.13(-4.39%)
May 06, 2009 2.940 3.050 2.720 2.960 753,621 +0.16(+5.71%)
May 05, 2009 2.860 2.970 2.720 2.800 550,535 -0.08(-2.78%)
May 04, 2009 2.820 2.890 2.750 2.880 616,998 +0.12(+4.35%)
May 01, 2009 2.780 2.990 2.680 2.760 533,339 -0.04(-1.43%)
Apr 30, 2009 3.290 3.290 2.800 2.800 469,568 -0.45(-13.85%)
Apr 29, 2009 2.800 3.250 2.800 3.250 536,194 +0.45(+16.07%)
Apr 28, 2009 2.710 2.870 2.690 2.800 420,944 +0.06(+2.19%)
Apr 27, 2009 2.730 2.820 2.640 2.740 680,174 -0.08(-2.84%)
Apr 24, 2009 2.650 2.830 2.610 2.820 498,863 +0.20(+7.63%)
Apr 23, 2009 2.760 2.840 2.590 2.620 489,304 -0.15(-5.42%)
Apr 22, 2009 2.800 2.920 2.660 2.770 499,789 -0.11(-3.82%)
Apr 21, 2009 2.550 2.880 2.500 2.880 380,231 +0.30(+11.63%)
Apr 20, 2009 2.730 2.770 2.580 2.580 420,980 -0.24(-8.51%)
Apr 17, 2009 2.710 2.850 2.670 2.820 715,150 +0.12(+4.44%)
Apr 16, 2009 2.550 2.710 2.520 2.700 392,708 +0.16(+6.30%)
Apr 15, 2009 2.460 2.540 2.430 2.540 334,865 +0.07(+2.83%)
Apr 14, 2009 2.580 2.750 2.430 2.470 565,404 -0.09(-3.52%)
Apr 13, 2009 2.560 2.590 2.500 2.560 365,689 -0.03(-1.16%)
Apr 09, 2009 2.490 2.620 2.360 2.590 564,552 +0.24(+10.21%)
Apr 08, 2009 2.350 2.350 2.220 2.350 321,491 +0.05(+2.17%)
Apr 07, 2009 2.400 2.450 2.290 2.300 430,087 -0.09(-3.77%)
Apr 06, 2009 2.410 2.420 2.340 2.390 335,370 -0.05(-2.05%)
Apr 03, 2009 2.480 2.500 2.370 2.440 605,162 -0.06(-2.40%)
Apr 02, 2009 2.540 2.610 2.420 2.500 755,022 +0.02(+0.81%)
Apr 01, 2009 2.460 2.590 2.420 2.480 519,432 -0.05(-1.98%)
Mar 31, 2009 2.530 2.570 2.400 2.530 949,701 +0.03(+1.20%)
Mar 30, 2009 2.550 2.570 2.370 2.500 827,855 -0.43(-14.68%)
Mar 26, 2009 2.810 2.930 2.670 2.930 497,174 +0.18(+6.55%)
Mar 25, 2009 2.550 2.840 2.550 2.750 1,712,290 +0.20(+7.84%)
Mar 24, 2009 2.910 2.930 2.550 2.550 391,505 -0.44(-14.72%)
Mar 23, 2009 2.760 2.990 2.740 2.990 461,660 +0.53(+21.54%)
Mar 20, 2009 2.980 3.000 2.460 2.460 1,119,581 -0.49(-16.61%)
Mar 19, 2009 2.870 3.050 2.860 2.950 379,137 +0.05(+1.72%)
Mar 18, 2009 2.870 3.040 2.740 2.900 369,097 +0.02(+0.69%)
Mar 17, 2009 2.720 2.880 2.690 2.880 302,982 +0.15(+5.49%)
Mar 16, 2009 2.810 2.880 2.650 2.730 249,314 -0.03(-1.09%)
Mar 13, 2009 2.840 2.850 2.680 2.760 0 -0.07(-2.47%)
Mar 12, 2009 2.520 2.880 2.500 2.830 386,360 +0.30(+11.86%)
Mar 11, 2009 2.590 2.660 2.490 2.530 217,819 -0.06(-2.32%)
Mar 10, 2009 2.420 2.590 2.340 2.590 361,682 +0.25(+10.68%)
Mar 09, 2009 2.480 2.670 2.340 2.340 296,542 -0.18(-7.14%)
Mar 06, 2009 2.350 2.540 2.300 2.520 0 +0.10(+4.13%)
Mar 05, 2009 2.540 2.620 2.320 2.420 475,908 -0.21(-7.98%)
Mar 04, 2009 2.680 2.720 2.350 2.630 784,312 -0.31(-10.54%)
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.