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 (%)
May 28, 2004 5.780 5.850 5.580 5.650 133,100 -0.17(-2.92%)
May 27, 2004 5.950 6.000 5.730 5.820 254,500 -0.13(-2.18%)
May 26, 2004 5.820 5.950 5.760 5.950 135,100 +0.15(+2.59%)
May 25, 2004 5.470 5.890 5.320 5.800 227,800 +0.33(+6.03%)
May 24, 2004 5.390 5.490 5.280 5.470 442,200 +0.07(+1.30%)
May 21, 2004 5.400 5.480 5.350 5.400 253,400 +0.00(+0.00%)
May 20, 2004 5.420 5.500 5.350 5.400 301,000 -0.03(-0.55%)
May 19, 2004 5.400 5.650 5.300 5.430 600,700 +0.01(+0.18%)
May 18, 2004 5.250 5.480 5.200 5.420 199,100 +0.30(+5.86%)
May 17, 2004 5.260 5.350 5.050 5.120 133,900 -0.14(-2.66%)
May 14, 2004 5.190 5.450 5.120 5.260 96,300 +0.01(+0.19%)
May 13, 2004 5.330 5.500 5.160 5.250 84,100 -0.07(-1.32%)
May 12, 2004 5.250 5.420 5.030 5.320 120,900 +0.03(+0.57%)
May 11, 2004 5.270 5.340 5.130 5.290 96,100 +0.12(+2.32%)
May 10, 2004 5.050 5.500 5.040 5.170 196,500 +0.02(+0.39%)
May 07, 2004 5.340 5.400 5.090 5.150 233,800 -0.22(-4.10%)
May 06, 2004 5.550 5.550 5.300 5.370 250,400 -0.22(-3.94%)
May 05, 2004 5.590 5.650 5.510 5.590 175,500 -0.10(-1.76%)
May 04, 2004 5.880 5.880 5.500 5.690 306,300 -0.19(-3.23%)
May 03, 2004 5.650 5.990 5.570 5.880 637,800 +0.15(+2.62%)
Apr 30, 2004 5.450 5.800 5.300 5.730 694,500 +0.33(+6.11%)
Apr 29, 2004 5.600 5.650 5.400 5.400 691,300 -0.20(-3.57%)
Apr 28, 2004 5.520 5.600 5.440 5.600 201,900 +0.00(+0.00%)
Apr 27, 2004 5.630 5.630 5.330 5.600 576,200 -0.03(-0.53%)
Apr 26, 2004 5.670 5.750 5.620 5.630 212,200 -0.09(-1.57%)
Apr 23, 2004 5.760 5.760 5.560 5.720 138,400 -0.02(-0.35%)
Apr 22, 2004 5.630 5.780 5.600 5.740 144,800 +0.05(+0.88%)
Apr 21, 2004 5.500 5.700 5.460 5.690 135,000 +0.19(+3.45%)
Apr 20, 2004 5.650 5.800 5.470 5.500 214,400 -0.20(-3.51%)
Apr 19, 2004 5.750 5.800 5.600 5.700 413,400 -0.02(-0.35%)
Apr 16, 2004 5.800 5.990 5.700 5.720 327,600 -0.03(-0.52%)
Apr 15, 2004 5.470 5.750 5.390 5.750 303,100 +0.31(+5.70%)
Apr 14, 2004 5.490 5.490 5.390 5.440 371,200 -0.05(-0.91%)
Apr 13, 2004 5.300 5.490 5.300 5.490 502,100 +0.20(+3.78%)
Apr 12, 2004 5.160 5.290 5.130 5.290 223,300 +0.13(+2.52%)
Apr 08, 2004 5.200 5.250 5.150 5.160 187,500 -0.02(-0.39%)
Apr 07, 2004 5.180 5.290 5.120 5.180 171,900 -0.04(-0.77%)
Apr 06, 2004 5.230 5.300 5.190 5.220 149,100 -0.09(-1.69%)
Apr 05, 2004 5.280 5.310 5.100 5.310 597,200 +0.11(+2.12%)
Apr 02, 2004 5.200 5.200 5.110 5.200 347,400 +0.05(+0.97%)
Apr 01, 2004 5.110 5.230 5.070 5.150 596,800 -0.05(-0.96%)
Mar 31, 2004 5.280 5.300 5.160 5.200 406,800 +0.00(+0.00%)
Mar 30, 2004 5.120 5.320 5.070 5.200 487,000 +0.08(+1.56%)
Mar 29, 2004 5.250 5.290 5.040 5.120 538,300 -0.07(-1.35%)
Mar 26, 2004 5.310 5.380 5.120 5.190 309,000 -0.18(-3.35%)
Mar 25, 2004 5.400 5.400 5.270 5.370 142,300 +0.02(+0.37%)
Mar 24, 2004 5.390 5.450 5.200 5.350 391,100 -0.08(-1.47%)
Mar 23, 2004 5.420 5.550 5.360 5.430 328,500 -0.01(-0.18%)
Mar 22, 2004 5.650 5.650 5.350 5.440 300,600 -0.20(-3.55%)
Mar 19, 2004 5.750 5.800 5.600 5.640 335,000 -0.04(-0.70%)
Mar 18, 2004 5.620 5.750 5.610 5.680 113,800 -0.08(-1.39%)
Mar 17, 2004 5.520 5.830 5.520 5.760 198,700 +0.20(+3.60%)
Mar 16, 2004 5.600 5.730 5.300 5.560 340,900 -0.04(-0.71%)
Mar 15, 2004 5.700 5.700 5.590 5.600 423,400 -0.09(-1.58%)
Mar 12, 2004 5.400 5.700 5.290 5.690 319,900 +0.46(+8.80%)
Mar 11, 2004 5.210 5.470 5.200 5.230 288,900 -0.07(-1.32%)
Mar 10, 2004 5.700 5.750 5.150 5.300 346,100 -0.40(-7.02%)
Mar 09, 2004 5.610 5.730 5.600 5.700 522,600 +0.09(+1.60%)
Mar 08, 2004 5.750 5.780 5.550 5.610 277,900 -0.17(-2.94%)
Mar 05, 2004 5.700 5.860 5.700 5.780 158,600 +0.03(+0.52%)
Mar 04, 2004 5.810 5.810 5.700 5.750 290,600 +0.00(+0.00%)
Mar 03, 2004 5.650 5.810 5.650 5.750 755,600 +0.10(+1.77%)
Mar 02, 2004 5.290 5.690 5.290 5.650 1,463,900 +0.38(+7.21%)
Mar 01, 2004 5.060 5.290 4.970 5.270 643,400 +0.22(+4.36%)
Feb 27, 2004 5.050 5.170 4.990 5.050 510,700 +0.00(+0.00%)
Feb 26, 2004 4.800 5.090 4.800 5.050 792,300 +0.15(+3.06%)
Feb 25, 2004 4.790 4.930 4.750 4.900 149,600 +0.06(+1.24%)
Feb 24, 2004 4.640 4.930 4.640 4.840 189,400 +0.14(+2.98%)
Feb 23, 2004 4.790 4.980 4.700 4.700 230,500 +0.01(+0.21%)
Feb 20, 2004 4.800 4.820 4.680 4.690 173,100 -0.02(-0.42%)
Feb 19, 2004 4.770 4.830 4.700 4.710 176,800 -0.06(-1.26%)
Feb 18, 2004 4.800 4.840 4.750 4.770 90,600 +0.02(+0.42%)
Feb 17, 2004 4.800 4.850 4.700 4.750 189,200 -0.07(-1.45%)
Feb 13, 2004 4.760 4.850 4.560 4.820 162,600 +0.06(+1.26%)
Feb 12, 2004 4.640 4.950 4.640 4.760 211,600 +0.12(+2.59%)
Feb 11, 2004 4.410 4.650 4.410 4.640 1,965,500 +0.14(+3.11%)
Feb 10, 2004 4.490 4.550 4.420 4.500 186,100 +0.01(+0.22%)
Feb 09, 2004 4.300 4.590 4.250 4.490 269,900 +0.20(+4.66%)
Feb 06, 2004 4.520 4.550 4.110 4.290 698,300 -0.42(-8.92%)
Feb 05, 2004 4.920 4.950 4.520 4.710 229,200 -0.14(-2.89%)
Feb 04, 2004 4.800 4.940 4.800 4.850 317,800 -0.05(-1.02%)
Feb 03, 2004 4.880 5.000 4.840 4.900 79,300 +0.02(+0.41%)
Feb 02, 2004 4.880 5.010 4.830 4.880 118,300 -0.04(-0.81%)
Jan 30, 2004 4.810 5.000 4.800 4.920 145,000 +0.12(+2.50%)
Jan 29, 2004 4.860 4.940 4.700 4.800 206,600 -0.02(-0.41%)
Jan 28, 2004 5.040 5.070 4.790 4.820 1,059,800 -0.17(-3.41%)
Jan 27, 2004 5.030 5.050 4.880 4.990 178,200 -0.05(-0.99%)
Jan 26, 2004 5.090 5.090 4.900 5.040 486,400 -0.02(-0.40%)
Jan 23, 2004 4.760 5.070 4.750 5.060 514,800 +0.30(+6.30%)
Jan 22, 2004 4.900 4.930 4.710 4.760 423,300 -0.11(-2.26%)
Jan 21, 2004 4.850 4.880 4.770 4.870 364,300 +0.02(+0.41%)
Jan 20, 2004 4.920 4.940 4.780 4.850 541,900 -0.11(-2.22%)
Jan 16, 2004 4.970 5.000 4.900 4.960 239,000 -0.02(-0.40%)
Jan 15, 2004 4.640 4.980 4.600 4.980 529,200 +0.45(+9.93%)
Jan 14, 2004 4.580 4.600 4.200 4.530 1,111,800 -0.05(-1.09%)
Jan 13, 2004 4.670 4.670 4.410 4.580 167,100 -0.05(-1.08%)
Jan 12, 2004 4.680 4.760 4.590 4.630 260,200 +0.02(+0.43%)
Jan 09, 2004 4.430 4.780 4.400 4.610 472,800 +0.11(+2.44%)
Jan 08, 2004 4.330 4.600 4.320 4.500 618,900 +0.07(+1.58%)
Jan 07, 2004 4.480 4.600 4.300 4.430 306,200 -0.07(-1.56%)
Jan 06, 2004 4.650 4.650 4.450 4.500 252,700 -0.15(-3.23%)
Jan 05, 2004 4.750 4.790 4.640 4.650 108,100 +0.00(+0.00%)
Jan 02, 2004 4.790 4.860 4.650 4.650 86,700 -0.14(-2.92%)
Dec 31, 2003 4.830 4.860 4.590 4.790 363,500 -0.02(-0.42%)
Dec 30, 2003 4.680 4.790 4.670 4.810 184,900 +0.15(+3.22%)
Dec 29, 2003 4.730 4.890 4.600 4.660 390,400 -0.08(-1.69%)
Dec 26, 2003 4.630 4.740 4.540 4.740 126,000 +0.11(+2.38%)
Dec 24, 2003 4.590 4.740 4.480 4.630 77,900 +0.06(+1.31%)
Dec 23, 2003 4.450 4.590 4.370 4.570 257,700 +0.16(+3.63%)
Dec 22, 2003 4.520 4.520 4.420 4.410 230,600 -0.12(-2.65%)
Dec 19, 2003 4.600 4.640 4.410 4.530 484,100 -0.05(-1.09%)
Dec 18, 2003 4.320 4.550 4.310 4.580 1,059,600 +0.30(+7.01%)
Dec 17, 2003 4.310 4.350 4.240 4.280 243,400 -0.02(-0.47%)
Dec 16, 2003 4.130 4.300 4.060 4.300 284,400 +0.12(+2.87%)
Dec 15, 2003 4.450 4.460 4.180 4.180 224,200 -0.27(-6.07%)
Dec 12, 2003 4.420 4.460 4.300 4.450 410,000 +0.03(+0.68%)
Dec 11, 2003 4.220 4.420 4.140 4.420 259,200 +0.20(+4.74%)
Dec 10, 2003 4.100 4.220 4.080 4.220 149,700 +0.07(+1.69%)
Dec 09, 2003 4.250 4.300 4.090 4.150 263,800 -0.10(-2.35%)
Dec 08, 2003 4.160 4.290 4.070 4.250 307,500 +0.09(+2.16%)
Dec 05, 2003 4.100 4.280 4.100 4.160 315,500 +0.03(+0.73%)
Dec 04, 2003 3.900 4.150 3.830 4.130 388,600 +0.24(+6.17%)
Dec 03, 2003 4.060 4.080 3.900 3.890 242,200 -0.13(-3.23%)
Dec 02, 2003 4.070 4.140 4.000 4.020 324,300 -0.05(-1.23%)
Dec 01, 2003 4.040 4.080 4.000 4.070 502,900 +0.05(+1.24%)
Nov 28, 2003 3.820 4.020 3.800 4.020 81,600 +0.11(+2.81%)
Nov 26, 2003 4.050 4.050 3.810 3.910 164,800 -0.09(-2.25%)
Nov 25, 2003 3.960 4.070 3.870 4.000 289,800 +0.03(+0.76%)
Nov 24, 2003 3.830 3.990 3.830 3.970 335,000 +0.16(+4.20%)
Nov 21, 2003 3.830 3.900 3.800 3.810 85,300 +0.09(+2.42%)
Nov 20, 2003 3.850 3.890 3.710 3.720 235,300 -0.10(-2.62%)
Nov 19, 2003 3.790 3.890 3.670 3.820 184,400 +0.02(+0.53%)
Nov 18, 2003 3.900 3.910 3.800 3.800 182,100 -0.04(-1.04%)
Nov 17, 2003 3.830 3.890 3.820 3.840 216,000 -0.10(-2.54%)
Nov 14, 2003 3.880 3.960 3.910 3.940 511,600 +0.06(+1.55%)
Nov 13, 2003 3.900 3.920 3.860 3.880 219,900 -0.03(-0.77%)
Nov 12, 2003 3.830 3.980 3.830 3.910 191,000 +0.04(+1.03%)
Nov 11, 2003 3.980 3.990 3.800 3.870 288,200 -0.13(-3.25%)
Nov 10, 2003 4.000 4.060 4.000 4.000 267,800 -0.02(-0.50%)
Nov 07, 2003 4.070 4.150 3.960 4.020 718,700 -0.05(-1.23%)
Nov 06, 2003 4.080 4.160 4.080 4.070 205,100 -0.03(-0.73%)
Nov 05, 2003 4.080 4.080 4.080 4.100 296,400 +0.00(+0.00%)
Nov 04, 2003 4.080 4.080 4.080 4.100 192,402 -0.01(-0.24%)
Nov 03, 2003 4.020 4.110 4.050 4.110 169,095 +0.09(+2.24%)
Oct 31, 2003 4.120 4.120 4.020 4.020 278,000 -0.09(-2.19%)
Oct 30, 2003 4.200 4.200 4.100 4.110 136,000 -0.07(-1.67%)
Oct 29, 2003 4.200 4.200 4.090 4.180 202,200 -0.02(-0.48%)
Oct 28, 2003 4.180 4.180 4.080 4.200 196,200 +0.01(+0.24%)
Oct 27, 2003 4.180 4.270 4.080 4.190 219,100 +0.02(+0.48%)
Oct 24, 2003 4.260 4.340 4.150 4.170 200,400 -0.10(-2.34%)
Oct 23, 2003 4.250 4.360 4.210 4.270 93,000 +0.02(+0.47%)
Oct 22, 2003 4.390 4.420 4.210 4.250 180,900 -0.10(-2.30%)
Oct 21, 2003 4.350 4.450 4.290 4.350 163,000 -0.01(-0.23%)
Oct 20, 2003 4.350 4.520 4.260 4.360 229,600 +0.11(+2.59%)
Oct 17, 2003 4.300 4.400 4.250 4.250 209,700 -0.05(-1.16%)
Oct 16, 2003 4.260 4.320 4.150 4.300 281,100 +0.04(+0.94%)
Oct 15, 2003 4.520 4.540 4.300 4.260 272,300 -0.22(-4.91%)
Oct 14, 2003 4.300 4.570 4.300 4.480 243,700 +0.08(+1.82%)
Oct 13, 2003 4.240 4.400 4.250 4.400 213,500 +0.16(+3.77%)
Oct 10, 2003 4.300 4.320 4.190 4.240 73,800 -0.06(-1.40%)
Oct 09, 2003 4.300 4.400 4.300 4.300 174,800 +0.00(+0.00%)
Oct 08, 2003 4.310 4.350 4.240 4.300 459,600 -0.01(-0.23%)
Oct 07, 2003 4.340 4.350 4.230 4.310 456,200 -0.03(-0.69%)
Oct 06, 2003 4.370 4.420 4.340 4.340 191,400 -0.05(-1.14%)
Oct 03, 2003 4.400 4.400 4.350 4.390 256,100 +0.04(+0.92%)
Oct 02, 2003 4.490 4.490 4.350 4.350 452,400 -0.29(-6.25%)
Oct 01, 2003 4.360 4.640 4.310 4.640 464,000 +0.34(+7.91%)
Sep 30, 2003 4.320 4.390 4.250 4.300 199,500 -0.03(-0.69%)
Sep 29, 2003 4.370 4.390 4.230 4.330 263,300 +0.01(+0.23%)
Sep 26, 2003 4.330 4.380 4.320 4.320 246,400 -0.01(-0.23%)
Sep 25, 2003 4.370 4.380 4.310 4.330 895,000 +0.03(+0.70%)
Sep 24, 2003 4.120 4.430 4.120 4.300 440,600 +0.15(+3.61%)
Sep 23, 2003 4.360 4.150 4.080 4.150 615,000 -0.21(-4.82%)
Sep 22, 2003 4.520 4.540 4.300 4.360 197,900 -0.19(-4.18%)
Sep 19, 2003 4.560 4.640 4.540 4.550 306,500 -0.01(-0.22%)
Sep 18, 2003 4.580 4.600 4.560 4.560 241,500 +0.04(+0.88%)
Sep 17, 2003 4.550 4.580 4.510 4.520 222,500 -0.03(-0.66%)
Sep 16, 2003 4.510 4.590 4.510 4.550 676,700 +0.04(+0.89%)
Sep 15, 2003 4.520 4.550 4.450 4.510 293,300 +0.07(+1.58%)
Sep 12, 2003 4.450 4.450 4.360 4.440 273,900 -0.01(-0.22%)
Sep 11, 2003 4.500 4.590 4.450 4.450 163,700 -0.05(-1.11%)
Sep 10, 2003 4.750 4.750 4.450 4.500 400,500 -0.28(-5.86%)
Sep 09, 2003 4.900 4.900 4.750 4.780 288,300 -0.10(-2.05%)
Sep 08, 2003 4.900 4.950 4.750 4.880 280,600 +0.07(+1.46%)
Sep 05, 2003 4.850 4.930 4.810 4.810 148,100 -0.07(-1.43%)
Sep 04, 2003 4.940 4.950 4.750 4.880 185,800 +0.01(+0.21%)
Sep 03, 2003 4.910 4.960 4.840 4.870 405,000 -0.10(-2.01%)
Sep 02, 2003 4.800 4.970 4.650 4.970 152,900 +0.17(+3.54%)
Aug 29, 2003 4.650 4.950 4.560 4.800 182,100 +0.28(+6.19%)
Aug 28, 2003 4.670 4.700 4.510 4.520 331,100 -0.05(-1.09%)
Aug 27, 2003 4.650 4.700 4.540 4.570 367,500 -0.04(-0.87%)
Aug 26, 2003 4.790 4.850 4.600 4.610 302,500 -0.20(-4.16%)
Aug 25, 2003 4.860 5.000 4.800 4.810 130,100 -0.09(-1.84%)
Aug 22, 2003 5.190 5.190 4.890 4.900 161,400 -0.29(-5.59%)
Aug 21, 2003 5.030 5.190 5.010 5.190 105,800 +0.20(+4.01%)
Aug 20, 2003 4.910 5.060 4.820 4.990 254,500 -0.01(-0.20%)
Aug 19, 2003 5.190 5.190 4.900 5.000 265,500 -0.18(-3.47%)
Aug 18, 2003 5.060 5.190 5.000 5.180 103,800 +0.13(+2.57%)
Aug 15, 2003 5.090 5.180 5.050 5.050 45,000 +0.00(+0.00%)
Aug 14, 2003 5.120 5.140 5.000 5.050 38,100 -0.06(-1.17%)
Aug 13, 2003 5.170 5.190 5.040 5.110 53,400 +0.01(+0.20%)
Aug 12, 2003 5.030 5.100 4.980 5.100 94,400 +0.11(+2.20%)
Aug 11, 2003 5.000 5.090 4.950 4.990 108,800 -0.01(-0.20%)
Aug 08, 2003 5.080 5.140 4.940 5.000 105,100 -0.04(-0.79%)
Aug 07, 2003 4.960 5.070 4.790 5.040 192,400 +0.13(+2.65%)
Aug 06, 2003 4.650 4.950 4.630 4.910 288,400 +0.31(+6.74%)
Aug 05, 2003 4.600 4.700 4.600 4.600 135,600 -0.05(-1.08%)
Aug 04, 2003 4.650 4.700 4.580 4.650 422,500 -0.01(-0.21%)
Aug 01, 2003 4.760 4.860 4.650 4.660 155,800 -0.15(-3.12%)
Jul 31, 2003 4.790 4.960 4.680 4.810 399,800 +0.06(+1.26%)
Jul 30, 2003 4.830 4.850 4.700 4.750 263,200 +0.05(+1.06%)
Jul 29, 2003 4.750 4.750 4.670 4.700 705,900 -0.05(-1.05%)
Jul 28, 2003 4.800 4.810 4.660 4.750 249,500 -0.09(-1.86%)
Jul 25, 2003 4.700 4.900 4.610 4.840 212,000 +0.19(+4.09%)
Jul 24, 2003 4.990 4.990 4.620 4.650 523,900 -0.33(-6.63%)
Jul 23, 2003 5.200 5.200 4.980 4.980 357,300 -0.20(-3.86%)
Jul 22, 2003 5.200 5.320 5.150 5.180 194,700 -0.04(-0.77%)
Jul 21, 2003 5.390 5.390 5.090 5.220 226,900 -0.17(-3.15%)
Jul 18, 2003 5.360 5.600 5.260 5.390 230,300 +0.04(+0.75%)
Jul 17, 2003 5.500 5.630 5.320 5.350 150,700 -0.15(-2.73%)
Jul 16, 2003 5.810 5.810 5.500 5.500 174,900 -0.31(-5.34%)
Jul 15, 2003 5.990 6.000 5.750 5.810 161,700 -0.09(-1.53%)
Jul 14, 2003 5.820 6.000 5.780 5.900 252,500 +0.20(+3.51%)
Jul 11, 2003 5.740 5.820 5.690 5.700 133,800 -0.02(-0.35%)
Jul 10, 2003 6.000 6.000 5.650 5.720 79,400 -0.29(-4.83%)
Jul 09, 2003 6.000 6.050 5.800 6.010 152,300 -0.03(-0.50%)
Jul 08, 2003 5.880 6.080 5.730 6.040 181,600 +0.15(+2.55%)
Jul 07, 2003 5.920 6.000 5.700 5.890 240,100 +0.03(+0.51%)
Jul 03, 2003 6.070 6.070 5.800 5.860 68,700 -0.14(-2.33%)
Jul 02, 2003 5.800 6.050 5.800 6.000 361,400 +0.28(+4.90%)
Jul 01, 2003 5.500 5.730 5.280 5.720 231,300 +0.24(+4.38%)
Jun 30, 2003 5.200 5.550 5.190 5.480 284,700 +0.28(+5.38%)
Jun 27, 2003 5.230 5.290 5.140 5.200 170,200 -0.07(-1.33%)
Jun 26, 2003 5.350 5.420 5.200 5.270 142,300 -0.04(-0.75%)
Jun 25, 2003 5.280 5.380 5.200 5.310 136,300 +0.05(+0.95%)
Jun 24, 2003 5.210 5.340 5.130 5.260 93,700 +0.02(+0.38%)
Jun 23, 2003 5.680 5.720 5.100 5.240 404,300 -0.35(-6.26%)
Jun 20, 2003 5.730 5.750 5.550 5.590 79,100 -0.04(-0.71%)
Jun 19, 2003 5.750 5.850 5.600 5.630 249,400 -0.15(-2.60%)
Jun 18, 2003 5.960 5.960 5.720 5.780 218,200 -0.10(-1.70%)
Jun 17, 2003 6.000 6.050 5.830 5.880 224,800 +0.02(+0.34%)
Jun 16, 2003 5.730 5.900 5.650 5.860 140,400 +0.10(+1.74%)
Jun 13, 2003 6.100 6.100 5.750 5.760 160,100 -0.31(-5.11%)
Jun 12, 2003 6.220 6.220 6.070 6.070 288,100 -0.08(-1.30%)
Jun 11, 2003 5.920 6.150 5.810 6.150 343,800 +0.25(+4.24%)
Jun 10, 2003 5.700 5.900 5.660 5.900 119,800 +0.17(+2.97%)
Jun 09, 2003 6.000 6.000 5.650 5.730 173,000 -0.28(-4.66%)
Jun 06, 2003 5.990 6.240 5.950 6.010 386,500 +0.11(+1.86%)
Jun 05, 2003 5.800 5.990 5.770 5.900 302,600 +0.10(+1.72%)
Jun 04, 2003 5.850 5.950 5.760 5.800 286,800 -0.04(-0.68%)
Jun 03, 2003 5.850 5.870 5.760 5.840 226,500 -0.04(-0.68%)
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.