Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newpark Resources (NY: NR )

7.710 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2005 5.640 5.920 5.560 5.890 300,100 +0.26(+4.62%)
Mar 30, 2005 5.570 5.700 5.460 5.630 502,400 +0.05(+0.90%)
Mar 29, 2005 5.710 5.810 5.510 5.580 455,200 -0.12(-2.11%)
Mar 28, 2005 5.770 5.780 5.650 5.700 330,100 -0.10(-1.72%)
Mar 24, 2005 5.720 5.900 5.680 5.800 368,500 +0.15(+2.65%)
Mar 23, 2005 5.810 5.830 5.550 5.650 426,900 -0.16(-2.75%)
Mar 22, 2005 5.810 6.120 5.770 5.810 259,900 -0.07(-1.19%)
Mar 21, 2005 6.000 6.000 5.770 5.880 121,400 -0.07(-1.18%)
Mar 18, 2005 5.850 5.990 5.750 5.950 492,200 +0.15(+2.59%)
Mar 17, 2005 6.000 6.130 5.800 5.800 272,400 -0.15(-2.52%)
Mar 16, 2005 6.010 6.090 5.920 5.950 127,700 -0.05(-0.83%)
Mar 15, 2005 6.040 6.150 6.000 6.000 298,400 -0.03(-0.50%)
Mar 14, 2005 6.160 6.190 5.950 6.030 177,300 -0.10(-1.63%)
Mar 11, 2005 6.000 6.180 5.930 6.130 842,100 +0.20(+3.37%)
Mar 10, 2005 6.140 6.140 5.900 5.930 357,100 -0.20(-3.26%)
Mar 09, 2005 6.300 6.400 6.120 6.130 353,900 -0.26(-4.07%)
Mar 08, 2005 6.320 6.460 6.260 6.390 270,900 +0.00(+0.00%)
Mar 07, 2005 6.570 6.600 6.380 6.390 186,300 -0.21(-3.18%)
Mar 04, 2005 6.500 6.650 6.440 6.600 422,000 +0.14(+2.17%)
Mar 03, 2005 6.250 6.530 6.190 6.460 484,900 +0.20(+3.19%)
Mar 02, 2005 6.300 6.350 6.250 6.260 226,200 -0.09(-1.42%)
Mar 01, 2005 6.400 6.500 6.190 6.350 1,454,700 -0.04(-0.63%)
Feb 28, 2005 6.340 6.610 6.260 6.390 2,082,100 +0.09(+1.43%)
Feb 25, 2005 6.050 6.380 6.050 6.300 1,107,500 +0.26(+4.30%)
Feb 24, 2005 6.010 6.150 5.790 6.040 1,180,100 +0.08(+1.34%)
Feb 23, 2005 6.030 6.260 5.960 5.960 316,600 -0.07(-1.16%)
Feb 22, 2005 6.300 6.440 6.010 6.030 450,900 -0.25(-3.98%)
Feb 18, 2005 6.210 6.440 6.180 6.280 554,800 +0.06(+0.96%)
Feb 17, 2005 6.350 6.480 6.110 6.220 1,240,400 +0.11(+1.80%)
Feb 16, 2005 6.000 6.140 5.870 6.110 177,100 +0.12(+2.00%)
Feb 15, 2005 5.990 6.120 5.860 5.990 287,300 +0.01(+0.17%)
Feb 14, 2005 5.880 6.070 5.760 5.980 552,400 +0.12(+2.05%)
Feb 11, 2005 5.600 5.950 5.540 5.860 628,900 +0.22(+3.90%)
Feb 10, 2005 5.420 5.680 5.400 5.640 229,200 +0.24(+4.44%)
Feb 09, 2005 5.490 5.500 5.260 5.400 181,000 -0.02(-0.37%)
Feb 08, 2005 5.300 5.490 5.250 5.420 129,900 +0.09(+1.69%)
Feb 07, 2005 5.480 5.650 5.310 5.330 264,100 -0.20(-3.62%)
Feb 04, 2005 5.290 5.530 5.230 5.530 321,700 +0.33(+6.35%)
Feb 03, 2005 5.280 5.280 5.160 5.200 207,300 -0.07(-1.33%)
Feb 02, 2005 5.140 5.280 5.140 5.270 192,100 +0.08(+1.54%)
Feb 01, 2005 5.170 5.200 5.120 5.190 87,600 -0.01(-0.19%)
Jan 31, 2005 5.090 5.230 5.000 5.200 575,400 +0.11(+2.16%)
Jan 28, 2005 5.020 5.130 5.000 5.090 494,700 +0.00(+0.00%)
Jan 27, 2005 5.050 5.150 5.000 5.090 142,400 +0.05(+0.99%)
Jan 26, 2005 5.000 5.100 4.880 5.040 303,900 +0.06(+1.20%)
Jan 25, 2005 5.100 5.160 4.970 4.980 355,700 -0.13(-2.54%)
Jan 24, 2005 5.250 5.380 5.100 5.110 292,500 -0.14(-2.67%)
Jan 21, 2005 5.230 5.330 5.090 5.250 222,800 +0.04(+0.77%)
Jan 20, 2005 5.400 5.400 5.110 5.210 213,700 -0.19(-3.52%)
Jan 19, 2005 5.220 5.460 5.150 5.400 391,900 +0.13(+2.47%)
Jan 18, 2005 5.000 5.320 5.000 5.270 275,700 +0.28(+5.61%)
Jan 14, 2005 5.240 5.250 4.970 4.990 197,300 -0.16(-3.11%)
Jan 13, 2005 5.090 5.300 5.050 5.150 498,300 +0.07(+1.38%)
Jan 12, 2005 4.900 5.120 4.850 5.080 327,200 +0.18(+3.67%)
Jan 11, 2005 4.810 5.040 4.720 4.900 444,400 +0.05(+1.03%)
Jan 10, 2005 4.950 5.000 4.810 4.850 469,300 -0.05(-1.02%)
Jan 07, 2005 5.000 5.000 4.840 4.900 362,000 -0.10(-2.00%)
Jan 06, 2005 4.890 5.090 4.870 5.000 211,200 +0.07(+1.42%)
Jan 05, 2005 4.920 4.990 4.770 4.930 430,400 -0.04(-0.80%)
Jan 04, 2005 5.060 5.130 4.940 4.970 525,000 -0.13(-2.55%)
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.