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 (%)
Dec 31, 2018 6.980 6.980 6.700 6.870 340,000 -0.03(-0.43%)
Dec 28, 2018 6.700 7.000 6.700 6.900 768,500 +0.26(+3.92%)
Dec 27, 2018 6.610 6.730 6.395 6.640 630,960 -0.14(-2.06%)
Dec 26, 2018 6.660 6.800 6.400 6.780 789,162 +0.24(+3.67%)
Dec 24, 2018 6.620 6.790 6.500 6.540 273,700 -0.12(-1.80%)
Dec 21, 2018 6.460 6.760 6.400 6.660 1,506,600 +0.24(+3.74%)
Dec 20, 2018 6.520 6.710 6.390 6.420 952,074 -0.16(-2.43%)
Dec 19, 2018 6.840 6.950 6.510 6.580 959,861 -0.32(-4.64%)
Dec 18, 2018 6.740 6.920 6.670 6.900 753,688 +0.20(+2.99%)
Dec 17, 2018 6.600 6.850 6.600 6.700 876,462 +0.10(+1.52%)
Dec 14, 2018 6.750 6.790 6.540 6.600 392,900 -0.22(-3.23%)
Dec 13, 2018 6.900 6.940 6.720 6.820 425,159 -0.09(-1.30%)
Dec 12, 2018 6.830 7.070 6.700 6.910 568,734 +0.26(+3.91%)
Dec 11, 2018 6.990 6.990 6.610 6.650 517,428 -0.17(-2.49%)
Dec 10, 2018 6.950 7.000 6.760 6.820 579,463 -0.18(-2.57%)
Dec 07, 2018 7.440 7.500 6.990 7.000 521,000 -0.17(-2.37%)
Dec 06, 2018 7.140 7.300 7.040 7.170 548,483 -0.22(-2.98%)
Dec 04, 2018 7.790 7.850 7.380 7.390 766,900 -0.45(-5.74%)
Dec 03, 2018 7.950 7.980 7.755 7.840 752,363 +0.15(+1.95%)
Nov 30, 2018 7.570 7.825 7.520 7.690 802,100 +0.03(+0.39%)
Nov 29, 2018 7.640 7.750 7.530 7.660 814,239 +0.00(+0.00%)
Nov 28, 2018 7.480 7.680 7.270 7.660 684,821 +0.21(+2.82%)
Nov 27, 2018 7.370 7.590 7.370 7.450 512,025 +0.08(+1.09%)
Nov 26, 2018 7.740 7.780 7.320 7.370 962,382 -0.30(-3.91%)
Nov 23, 2018 7.580 7.810 7.580 7.670 256,900 -0.22(-2.79%)
Nov 21, 2018 7.890 7.890 7.890 0 +0.18(+2.33%)
Nov 20, 2018 7.960 7.960 7.610 7.710 473,285 -0.45(-5.51%)
Nov 19, 2018 8.190 8.270 7.980 8.160 464,157 -0.12(-1.45%)
Nov 16, 2018 8.180 8.295 8.010 8.280 827,500 +0.09(+1.10%)
Nov 15, 2018 7.800 8.280 7.770 8.190 672,167 +0.43(+5.54%)
Nov 14, 2018 7.820 7.860 7.560 7.760 590,227 +0.12(+1.57%)
Nov 13, 2018 7.830 7.970 7.620 7.640 426,442 -0.19(-2.43%)
Nov 12, 2018 8.270 8.270 7.790 7.830 471,819 -0.26(-3.21%)
Nov 09, 2018 8.090 8.190 7.995 8.090 500,000 -0.18(-2.18%)
Nov 08, 2018 8.290 8.431 8.230 8.270 377,099 -0.05(-0.60%)
Nov 07, 2018 8.250 8.400 8.120 8.320 433,259 +0.15(+1.84%)
Nov 06, 2018 8.180 8.230 7.960 8.170 381,340 -0.03(-0.37%)
Nov 05, 2018 8.360 8.430 8.045 8.200 596,791 -0.03(-0.36%)
Nov 02, 2018 8.200 8.320 8.110 8.230 604,500 +0.11(+1.35%)
Nov 01, 2018 8.290 8.290 8.010 8.120 916,394 -0.09(-1.10%)
Oct 31, 2018 8.050 8.290 7.915 8.210 1,429,010 +0.26(+3.27%)
Oct 30, 2018 7.310 7.970 7.270 7.950 758,818 +0.59(+8.02%)
Oct 29, 2018 7.840 7.880 7.280 7.360 953,577 -0.50(-6.36%)
Oct 26, 2018 7.860 7.980 7.320 7.860 1,166,500 -0.10(-1.26%)
Oct 25, 2018 8.080 8.230 7.940 7.960 1,087,597 +0.05(+0.63%)
Oct 24, 2018 8.430 8.520 7.910 7.910 587,931 -0.47(-5.61%)
Oct 23, 2018 8.810 8.810 8.310 8.380 724,703 -0.63(-6.99%)
Oct 22, 2018 9.150 9.190 8.930 9.010 391,328 -0.14(-1.53%)
Oct 19, 2018 9.520 9.710 9.140 9.150 506,700 -0.39(-4.09%)
Oct 18, 2018 9.630 9.630 9.360 9.540 780,541 -0.23(-2.35%)
Oct 17, 2018 9.870 9.940 9.725 9.770 359,569 -0.18(-1.81%)
Oct 16, 2018 9.990 10.07 9.860 9.950 611,047 -0.06(-0.60%)
Oct 15, 2018 10.06 10.14 9.815 10.01 491,908 +0.01(+0.10%)
Oct 12, 2018 10.12 10.12 9.860 10.00 557,100 +0.10(+1.01%)
Oct 11, 2018 10.14 10.24 9.900 9.900 574,864 -0.36(-3.51%)
Oct 10, 2018 10.72 10.82 10.24 10.26 533,023 -0.56(-5.18%)
Oct 09, 2018 10.57 10.90 10.47 10.82 554,740 +0.35(+3.34%)
Oct 08, 2018 10.38 10.50 10.29 10.47 264,197 +0.03(+0.29%)
Oct 05, 2018 10.54 10.59 10.30 10.44 233,500 -0.15(-1.42%)
Oct 04, 2018 10.58 10.80 10.54 10.59 269,606 -0.05(-0.47%)
Oct 03, 2018 10.57 10.66 10.32 10.64 313,698 +0.16(+1.53%)
Oct 02, 2018 10.38 10.53 10.25 10.48 343,587 +0.14(+1.35%)
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.