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

Newpark Resources (NY: NR )

7.100 +0.080 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Mar 02, 2009 2.920 3.530 2.900 2.940 751,281 -0.03(-1.01%)
Feb 27, 2009 2.910 3.100 2.880 2.970 0 -0.01(-0.34%)
Feb 26, 2009 3.030 3.110 2.880 2.980 243,689 -0.02(-0.67%)
Feb 25, 2009 3.090 3.110 2.960 3.000 335,150 -0.11(-3.54%)
Feb 24, 2009 2.920 3.130 2.810 3.110 543,769 +0.27(+9.51%)
Feb 23, 2009 3.450 3.450 2.830 2.840 552,672 -0.50(-14.97%)
Feb 20, 2009 3.510 3.570 3.270 3.340 0 -0.24(-6.70%)
Feb 19, 2009 3.700 3.780 3.580 3.580 222,307 -0.06(-1.65%)
Feb 18, 2009 3.820 3.860 3.620 3.640 263,379 -0.12(-3.19%)
Feb 17, 2009 3.900 3.970 3.760 3.760 420,279 -0.29(-7.16%)
Feb 13, 2009 3.850 4.160 2.860 4.050 456,934 +0.09(+2.27%)
Feb 12, 2009 3.750 4.010 3.730 3.960 459,378 +0.14(+3.66%)
Feb 11, 2009 3.970 4.000 3.800 3.820 394,883 +0.01(+0.26%)
Feb 10, 2009 4.140 4.290 3.810 3.810 496,299 -0.38(-9.07%)
Feb 09, 2009 4.250 4.330 4.110 4.190 324,626 -0.10(-2.33%)
Feb 06, 2009 4.080 4.300 4.030 4.290 410,233 +0.22(+5.41%)
Feb 05, 2009 4.010 4.130 3.890 4.070 350,469 +0.03(+0.74%)
Feb 04, 2009 4.120 4.300 4.030 4.040 347,408 -0.09(-2.18%)
Feb 03, 2009 4.200 4.210 3.970 4.130 477,506 +0.10(+2.48%)
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.