Skip to main content
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 (%)
Oct 31, 2005 7.920 8.220 7.860 8.100 639,800 +0.20(+2.53%)
Oct 28, 2005 7.700 8.040 7.680 7.900 464,300 +0.19(+2.46%)
Oct 27, 2005 7.840 7.890 7.680 7.710 776,000 -0.18(-2.28%)
Oct 26, 2005 7.800 8.000 7.800 7.890 711,100 +0.18(+2.33%)
Oct 25, 2005 7.760 7.860 7.640 7.710 829,800 +0.06(+0.78%)
Oct 24, 2005 7.450 7.700 7.450 7.650 664,000 +0.23(+3.10%)
Oct 21, 2005 7.150 7.470 7.120 7.420 618,700 +0.28(+3.92%)
Oct 20, 2005 7.350 7.390 7.110 7.140 1,416,200 -0.19(-2.59%)
Oct 19, 2005 6.950 7.330 6.890 7.330 2,099,000 +0.37(+5.32%)
Oct 18, 2005 7.170 7.190 6.950 6.960 612,900 -0.19(-2.66%)
Oct 17, 2005 7.250 7.340 7.050 7.150 482,500 -0.02(-0.28%)
Oct 14, 2005 7.000 7.240 6.980 7.170 436,100 +0.23(+3.31%)
Oct 13, 2005 7.090 7.130 6.850 6.940 496,400 -0.15(-2.12%)
Oct 12, 2005 7.120 7.280 7.060 7.090 790,500 +0.02(+0.28%)
Oct 11, 2005 7.330 7.390 7.050 7.070 714,700 -0.14(-1.94%)
Oct 10, 2005 7.600 7.660 7.200 7.210 397,900 -0.17(-2.30%)
Oct 07, 2005 7.350 7.470 7.260 7.380 608,000 +0.16(+2.22%)
Oct 06, 2005 7.500 7.530 7.170 7.220 846,900 -0.25(-3.35%)
Oct 05, 2005 7.830 8.050 7.260 7.470 506,300 -0.35(-4.48%)
Oct 04, 2005 8.400 8.470 7.820 7.820 591,600 -0.57(-6.79%)
Oct 03, 2005 8.460 8.540 8.370 8.390 473,200 -0.03(-0.36%)
Sep 30, 2005 8.550 8.610 8.120 8.420 477,600 +0.04(+0.48%)
Sep 29, 2005 8.130 8.400 8.100 8.380 937,600 +0.28(+3.46%)
Sep 28, 2005 7.870 8.130 7.820 8.100 959,100 +0.29(+3.71%)
Sep 27, 2005 7.770 7.900 7.710 7.810 504,700 +0.03(+0.39%)
Sep 26, 2005 7.850 8.050 7.620 7.780 428,200 +0.21(+2.77%)
Sep 23, 2005 7.570 7.630 7.250 7.570 513,200 +0.28(+3.84%)
Sep 22, 2005 7.670 7.760 7.270 7.290 715,800 -0.38(-4.95%)
Sep 21, 2005 8.000 8.180 7.610 7.670 462,300 -0.29(-3.64%)
Sep 20, 2005 8.120 8.200 7.900 7.960 443,000 +0.03(+0.38%)
Sep 19, 2005 8.030 8.120 7.870 7.930 454,300 -0.06(-0.75%)
Sep 16, 2005 7.980 8.050 7.840 7.990 640,300 +0.10(+1.27%)
Sep 15, 2005 8.060 8.140 7.820 7.890 460,900 -0.21(-2.59%)
Sep 14, 2005 8.280 8.360 8.060 8.100 576,100 -0.27(-3.23%)
Sep 13, 2005 8.510 8.570 8.310 8.370 439,300 -0.18(-2.11%)
Sep 12, 2005 8.740 8.750 8.530 8.550 399,200 -0.19(-2.17%)
Sep 09, 2005 8.530 8.740 8.520 8.740 387,400 +0.22(+2.58%)
Sep 08, 2005 8.600 8.660 8.480 8.520 506,200 -0.18(-2.07%)
Sep 07, 2005 8.800 8.800 8.640 8.700 359,500 -0.01(-0.11%)
Sep 06, 2005 8.400 8.710 8.370 8.710 690,500 +0.27(+3.20%)
Sep 02, 2005 8.440 8.590 8.370 8.440 716,600 -0.35(-3.98%)
Sep 01, 2005 8.940 8.950 8.700 8.790 566,600 -0.10(-1.12%)
Aug 31, 2005 8.840 8.990 8.750 8.890 844,200 +0.05(+0.57%)
Aug 30, 2005 8.760 8.960 8.740 8.840 609,400 +0.09(+1.03%)
Aug 29, 2005 8.600 8.800 8.540 8.750 507,600 +0.03(+0.34%)
Aug 26, 2005 8.770 8.800 8.690 8.720 344,900 -0.04(-0.46%)
Aug 25, 2005 8.860 8.900 8.750 8.760 371,800 -0.07(-0.79%)
Aug 24, 2005 8.810 8.840 8.670 8.830 787,200 +0.08(+0.91%)
Aug 23, 2005 8.910 8.990 8.710 8.750 505,200 -0.10(-1.13%)
Aug 22, 2005 8.750 8.850 8.660 8.850 849,400 +0.20(+2.31%)
Aug 19, 2005 8.400 8.740 8.340 8.650 828,500 +0.35(+4.22%)
Aug 18, 2005 8.690 8.700 8.300 8.300 861,600 -0.35(-4.05%)
Aug 17, 2005 8.840 8.850 8.650 8.650 1,797,000 +0.02(+0.23%)
Aug 16, 2005 8.050 8.780 7.870 8.630 2,000,300 +0.44(+5.37%)
Aug 15, 2005 8.150 8.320 8.050 8.190 376,500 +0.11(+1.36%)
Aug 12, 2005 8.240 8.250 7.990 8.080 363,200 -0.22(-2.65%)
Aug 11, 2005 8.150 8.340 8.040 8.300 381,100 +0.15(+1.84%)
Aug 10, 2005 7.800 8.180 7.800 8.150 512,400 +0.40(+5.16%)
Aug 09, 2005 8.150 8.150 7.670 7.750 532,600 -0.32(-3.97%)
Aug 08, 2005 7.950 8.180 7.950 8.070 305,100 +0.14(+1.77%)
Aug 05, 2005 8.130 8.210 7.770 7.930 531,100 -0.19(-2.34%)
Aug 04, 2005 8.140 8.400 8.120 8.120 416,800 -0.18(-2.17%)
Aug 03, 2005 8.690 8.690 8.244 8.300 499,700 -0.39(-4.49%)
Aug 02, 2005 8.430 8.730 8.410 8.690 616,100 +0.28(+3.33%)
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.