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 (%)
May 31, 2017 7.450 7.550 7.325 7.400 719,626 -0.10(-1.33%)
May 30, 2017 7.550 7.650 7.450 7.500 435,894 -0.20(-2.60%)
May 26, 2017 7.550 7.775 7.500 7.700 398,542 +0.15(+1.99%)
May 25, 2017 7.750 7.950 7.500 7.550 701,100 -0.20(-2.58%)
May 24, 2017 7.900 8.000 7.650 7.750 407,021 -0.15(-1.90%)
May 23, 2017 8.000 8.025 7.850 7.900 478,768 -0.15(-1.86%)
May 22, 2017 8.100 8.150 7.975 8.050 586,249 +0.05(+0.63%)
May 19, 2017 7.850 8.100 7.750 8.000 1,161,469 +0.20(+2.56%)
May 18, 2017 7.800 7.950 7.700 7.800 756,952 +0.00(+0.00%)
May 17, 2017 8.200 8.050 7.800 7.800 616,424 -0.40(-4.88%)
May 16, 2017 7.900 8.200 7.850 8.200 731,235 +0.35(+4.46%)
May 15, 2017 8.000 8.150 7.850 7.850 552,294 -0.10(-1.26%)
May 12, 2017 7.850 8.000 7.750 7.950 666,730 +0.10(+1.27%)
May 11, 2017 7.950 8.000 7.700 7.850 399,912 +0.00(+0.00%)
May 10, 2017 7.550 7.950 7.550 7.850 512,459 +0.35(+4.67%)
May 09, 2017 7.650 7.650 7.450 7.500 359,172 -0.10(-1.32%)
May 08, 2017 7.600 7.750 7.550 7.600 655,484 +0.00(+0.00%)
May 05, 2017 7.300 7.750 7.200 7.600 1,124,390 +0.30(+4.11%)
May 04, 2017 7.550 7.600 7.300 7.300 967,793 -0.30(-3.95%)
May 03, 2017 7.750 7.750 7.375 7.600 1,046,086 -0.15(-1.94%)
May 02, 2017 7.700 7.825 7.550 7.750 1,273,608 +0.10(+1.31%)
May 01, 2017 7.700 7.700 7.550 7.650 842,764 +0.00(+0.00%)
Apr 28, 2017 7.850 7.900 7.350 7.650 2,145,846 -0.25(-3.16%)
Apr 27, 2017 7.900 8.000 7.600 7.900 1,253,842 -0.10(-1.25%)
Apr 26, 2017 7.800 8.200 7.700 8.000 1,002,175 +0.15(+1.91%)
Apr 25, 2017 7.750 7.950 7.650 7.850 494,416 +0.15(+1.95%)
Apr 24, 2017 7.850 7.900 7.650 7.700 715,331 +0.00(+0.00%)
Apr 21, 2017 7.850 7.900 7.600 7.700 828,881 -0.20(-2.53%)
Apr 20, 2017 7.800 7.950 7.700 7.900 812,299 +0.15(+1.94%)
Apr 19, 2017 8.050 8.150 7.745 7.750 709,824 -0.25(-3.12%)
Apr 18, 2017 8.050 8.150 7.825 8.000 784,190 -0.10(-1.23%)
Apr 17, 2017 7.900 8.100 7.850 8.100 539,663 +0.15(+1.89%)
Apr 13, 2017 8.100 8.200 7.825 7.950 761,882 -0.15(-1.85%)
Apr 12, 2017 8.200 8.250 7.950 8.100 766,794 -0.15(-1.82%)
Apr 11, 2017 8.200 8.250 8.050 8.250 530,214 +0.05(+0.61%)
Apr 10, 2017 8.150 8.275 8.025 8.200 1,138,514 +0.15(+1.86%)
Apr 07, 2017 8.100 8.150 7.900 8.050 559,748 -0.10(-1.23%)
Apr 06, 2017 8.050 8.150 7.875 8.150 689,350 +0.20(+2.52%)
Apr 05, 2017 8.200 8.275 7.950 7.950 1,136,024 -0.05(-0.62%)
Apr 04, 2017 7.900 8.200 7.850 8.000 1,020,218 +0.10(+1.27%)
Apr 03, 2017 8.150 8.200 7.800 7.900 720,638 -0.20(-2.47%)
Mar 31, 2017 8.050 8.200 8.000 8.100 784,527 +0.10(+1.25%)
Mar 30, 2017 8.050 8.075 7.850 8.000 955,000 +0.10(+1.27%)
Mar 29, 2017 7.750 8.050 7.650 7.900 584,670 +0.10(+1.28%)
Mar 28, 2017 7.500 7.850 7.400 7.800 613,371 +0.30(+4.00%)
Mar 27, 2017 7.400 7.550 7.275 7.500 797,023 -0.10(-1.32%)
Mar 24, 2017 7.650 7.700 7.500 7.600 1,512,617 -0.05(-0.65%)
Mar 23, 2017 7.200 7.700 7.000 7.650 1,103,368 +0.40(+5.52%)
Mar 22, 2017 7.200 7.350 7.025 7.250 680,648 -0.05(-0.68%)
Mar 21, 2017 7.300 7.550 7.150 7.300 1,114,930 +0.00(+0.00%)
Mar 20, 2017 7.500 7.600 7.175 7.300 1,559,137 -0.30(-3.95%)
Mar 17, 2017 7.350 7.650 7.250 7.600 2,397,678 +0.30(+4.11%)
Mar 16, 2017 7.350 7.375 7.050 7.300 755,269 +0.05(+0.69%)
Mar 15, 2017 6.850 7.300 6.750 7.250 1,110,821 +0.50(+7.41%)
Mar 14, 2017 6.600 6.800 6.400 6.750 619,101 +0.00(+0.00%)
Mar 13, 2017 6.750 6.900 6.650 6.750 450,328 +0.00(+0.00%)
Mar 10, 2017 6.900 7.000 6.600 6.750 496,057 -0.10(-1.46%)
Mar 09, 2017 6.900 7.000 6.650 6.850 810,962 -0.05(-0.72%)
Mar 08, 2017 7.250 7.300 6.900 6.900 983,049 -0.30(-4.17%)
Mar 07, 2017 7.550 7.650 7.150 7.200 484,307 -0.30(-4.00%)
Mar 06, 2017 7.500 7.600 7.250 7.500 484,783 +0.00(+0.00%)
Mar 03, 2017 7.600 7.750 7.400 7.500 692,294 -0.10(-1.32%)
Mar 02, 2017 7.850 8.000 7.550 7.600 605,409 -0.40(-5.00%)
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.