Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 8.800 8.900 8.700 8.770 957,081 +0.05(+0.57%)
May 23, 2011 8.810 8.880 8.640 8.720 1,005,801 -0.34(-3.75%)
May 20, 2011 8.940 9.220 8.810 9.060 1,636,597 +0.06(+0.67%)
May 19, 2011 8.980 9.060 8.810 9.000 865,101 +0.08(+0.90%)
May 18, 2011 8.980 9.100 8.700 8.920 1,780,300 -0.01(-0.11%)
May 17, 2011 8.750 9.030 8.630 8.930 1,838,661 +0.11(+1.25%)
May 16, 2011 8.850 9.180 8.773 8.820 1,385,620 -0.06(-0.68%)
May 13, 2011 9.180 9.350 8.840 8.880 1,016,692 -0.32(-3.48%)
May 12, 2011 9.130 9.390 8.940 9.200 2,835,618 +0.35(+3.95%)
May 11, 2011 9.400 9.430 8.800 8.850 1,603,516 -0.60(-6.35%)
May 10, 2011 9.360 9.681 9.360 9.450 1,634,575 +0.12(+1.29%)
May 09, 2011 8.780 9.500 8.720 9.330 2,012,463 +0.57(+6.51%)
May 06, 2011 8.870 9.290 8.700 8.760 1,922,463 -0.01(-0.11%)
May 05, 2011 8.520 9.150 8.310 8.770 1,981,744 +0.08(+0.92%)
May 04, 2011 8.870 8.870 8.440 8.690 1,600,239 -0.17(-1.92%)
May 03, 2011 9.400 9.550 8.560 8.860 2,972,422 -0.69(-7.23%)
May 02, 2011 9.630 9.650 9.480 9.550 4,217,725 +0.52(+5.76%)
Apr 29, 2011 7.900 9.140 7.860 9.030 4,969,872 +1.24(+15.92%)
Apr 28, 2011 7.600 7.810 7.590 7.790 1,026,118 +0.15(+1.96%)
Apr 27, 2011 7.670 7.740 7.500 7.640 788,221 +0.00(+0.00%)
Apr 26, 2011 7.340 7.740 7.293 7.640 1,184,574 +0.31(+4.23%)
Apr 25, 2011 7.300 7.330 7.140 7.330 453,722 +0.05(+0.69%)
Apr 21, 2011 7.450 7.490 7.220 7.280 804,792 -0.11(-1.49%)
Apr 20, 2011 7.230 7.430 7.200 7.390 1,005,026 +0.28(+3.94%)
Apr 19, 2011 6.960 7.160 6.780 7.110 955,597 +0.19(+2.75%)
Apr 18, 2011 6.920 6.940 6.600 6.920 1,547,411 -0.11(-1.56%)
Apr 15, 2011 6.820 7.190 6.820 7.030 1,053,982 +0.14(+2.03%)
Apr 14, 2011 6.870 6.950 6.750 6.890 847,386 +0.00(+0.00%)
Apr 13, 2011 7.070 7.140 6.880 6.890 1,357,946 -0.16(-2.27%)
Apr 12, 2011 7.200 7.240 6.880 7.050 853,443 -0.19(-2.62%)
Apr 11, 2011 7.470 7.520 7.200 7.240 1,190,118 -0.23(-3.08%)
Apr 08, 2011 7.620 7.680 7.410 7.470 1,348,735 -0.11(-1.45%)
Apr 07, 2011 7.800 7.810 7.490 7.580 1,292,411 -0.23(-2.94%)
Apr 06, 2011 7.900 7.900 7.650 7.810 1,158,201 -0.06(-0.76%)
Apr 05, 2011 7.830 7.900 7.680 7.870 726,823 +0.00(+0.00%)
Apr 04, 2011 8.030 8.290 7.860 7.870 1,382,646 -0.02(-0.25%)
Apr 01, 2011 7.960 8.000 7.840 7.890 788,183 +0.03(+0.38%)
Mar 31, 2011 7.780 7.990 7.770 7.860 946,558 +0.11(+1.42%)
Mar 30, 2011 7.750 7.750 7.750 7.750 1,208,756 +0.05(+0.65%)
Mar 29, 2011 7.700 7.750 7.609 7.700 703,272 -0.01(-0.13%)
Mar 28, 2011 7.690 7.880 7.600 7.710 656,848 +0.04(+0.52%)
Mar 25, 2011 7.520 7.810 7.485 7.670 736,669 +0.17(+2.27%)
Mar 24, 2011 7.650 7.650 7.450 7.500 636,649 -0.11(-1.45%)
Mar 23, 2011 7.610 7.620 7.470 7.610 1,134,602 -0.04(-0.52%)
Mar 22, 2011 7.590 7.665 7.430 7.650 883,198 +0.05(+0.66%)
Mar 21, 2011 7.580 7.600 7.460 7.600 1,157,130 +0.11(+1.47%)
Mar 18, 2011 7.300 7.570 7.180 7.490 4,342,653 +0.28(+3.88%)
Mar 17, 2011 7.290 7.330 7.160 7.210 1,083,666 +0.01(+0.14%)
Mar 16, 2011 6.980 7.250 6.980 7.200 1,716,671 +0.23(+3.30%)
Mar 15, 2011 6.850 7.180 6.800 6.970 1,137,546 -0.21(-2.92%)
Mar 14, 2011 7.020 7.200 6.950 7.180 701,628 +0.09(+1.27%)
Mar 11, 2011 6.890 7.225 6.860 7.090 1,069,949 +0.14(+2.01%)
Mar 10, 2011 7.290 7.350 6.880 6.950 2,235,764 -0.51(-6.84%)
Mar 09, 2011 7.470 7.630 7.375 7.460 1,187,835 -0.06(-0.80%)
Mar 08, 2011 7.560 7.650 7.350 7.520 1,015,735 -0.06(-0.79%)
Mar 07, 2011 7.500 7.730 7.450 7.580 1,982,643 +0.18(+2.43%)
Mar 04, 2011 7.510 7.540 7.310 7.400 1,533,199 -0.11(-1.46%)
Mar 03, 2011 7.040 7.530 7.010 7.510 2,722,455 +0.52(+7.44%)
Mar 02, 2011 6.750 7.070 6.750 6.990 1,905,333 +0.26(+3.86%)
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.