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, 2006 5.700 5.970 5.650 5.880 986,500 +0.25(+4.44%)
May 30, 2006 5.650 5.730 5.560 5.630 451,200 -0.02(-0.35%)
May 26, 2006 5.620 5.730 5.560 5.650 1,198,800 -0.06(-1.05%)
May 25, 2006 5.180 5.730 5.180 5.710 2,364,600 +0.55(+10.66%)
May 24, 2006 5.350 5.390 5.050 5.160 1,557,200 -0.19(-3.55%)
May 23, 2006 5.540 5.720 5.240 5.350 1,904,800 -0.19(-3.43%)
May 22, 2006 5.560 5.600 5.430 5.540 1,343,800 -0.02(-0.36%)
May 19, 2006 5.650 5.840 5.460 5.560 1,296,700 -0.19(-3.30%)
May 18, 2006 5.890 5.970 5.750 5.750 1,610,000 -0.09(-1.54%)
May 17, 2006 5.850 6.020 5.810 5.840 1,088,100 -0.10(-1.68%)
May 16, 2006 6.090 6.110 5.810 5.940 1,521,900 -0.15(-2.46%)
May 15, 2006 6.200 6.350 6.020 6.090 1,286,500 -0.37(-5.73%)
May 12, 2006 6.300 6.920 6.300 6.460 653,500 -0.43(-6.24%)
May 11, 2006 7.190 7.390 6.800 6.890 954,500 -0.24(-3.37%)
May 10, 2006 7.140 7.230 7.040 7.130 278,300 +0.00(+0.00%)
May 09, 2006 7.220 7.220 7.090 7.130 162,500 +0.01(+0.14%)
May 08, 2006 7.100 7.270 7.010 7.120 330,500 -0.05(-0.70%)
May 05, 2006 7.380 7.380 7.150 7.170 365,800 -0.05(-0.69%)
May 04, 2006 7.200 7.280 7.100 7.220 553,500 +0.06(+0.84%)
May 03, 2006 7.220 7.250 7.030 7.160 591,800 -0.02(-0.28%)
May 02, 2006 6.740 7.180 6.730 7.180 1,320,600 +0.46(+6.85%)
May 01, 2006 6.650 6.840 6.650 6.720 1,310,100 +0.06(+0.90%)
Apr 28, 2006 6.370 6.750 6.300 6.660 1,652,800 +0.22(+3.42%)
Apr 27, 2006 6.600 6.650 6.330 6.440 645,400 -0.11(-1.68%)
Apr 26, 2006 6.670 6.830 6.500 6.550 518,500 -0.11(-1.65%)
Apr 25, 2006 6.600 6.830 6.560 6.660 513,800 +0.03(+0.45%)
Apr 24, 2006 6.500 6.700 6.380 6.630 886,300 +0.11(+1.69%)
Apr 21, 2006 6.650 6.720 6.470 6.520 761,600 -0.13(-1.95%)
Apr 20, 2006 6.980 7.100 6.310 6.650 1,346,500 -0.23(-3.34%)
Apr 19, 2006 6.570 6.889 6.560 6.880 1,204,500 +0.17(+2.53%)
Apr 18, 2006 6.140 6.780 6.220 6.710 2,948,300 +0.57(+9.28%)
Apr 17, 2006 7.060 7.060 5.900 6.140 5,964,700 -1.28(-17.25%)
Apr 13, 2006 7.340 7.520 7.230 7.420 1,324,100 +0.08(+1.09%)
Apr 12, 2006 7.430 7.560 7.290 7.340 540,800 -0.07(-0.94%)
Apr 11, 2006 7.810 7.880 7.380 7.410 1,005,400 -0.33(-4.26%)
Apr 10, 2006 7.930 7.930 7.700 7.740 847,000 -0.11(-1.40%)
Apr 07, 2006 8.180 8.180 7.720 7.850 501,500 -0.26(-3.21%)
Apr 06, 2006 8.020 8.130 7.870 8.110 372,600 +0.11(+1.37%)
Apr 05, 2006 8.010 8.100 7.930 8.000 405,100 -0.02(-0.25%)
Apr 04, 2006 8.130 8.190 7.950 8.020 533,000 -0.08(-0.99%)
Apr 03, 2006 8.190 8.360 8.020 8.100 478,500 -0.10(-1.22%)
Mar 31, 2006 8.030 8.200 7.990 8.200 443,500 +0.11(+1.36%)
Mar 30, 2006 8.100 8.190 8.000 8.090 369,100 +0.04(+0.50%)
Mar 29, 2006 7.970 8.120 7.920 8.050 616,200 +0.11(+1.39%)
Mar 28, 2006 8.000 8.110 7.850 7.940 924,600 -0.11(-1.37%)
Mar 27, 2006 8.010 8.090 7.980 8.050 757,400 +0.00(+0.00%)
Mar 24, 2006 8.100 8.150 8.030 8.050 611,000 -0.05(-0.62%)
Mar 23, 2006 8.090 8.260 8.060 8.100 572,400 +0.02(+0.25%)
Mar 22, 2006 8.000 8.110 7.880 8.080 753,200 +0.22(+2.80%)
Mar 21, 2006 7.990 8.090 7.840 7.860 650,000 -0.19(-2.36%)
Mar 20, 2006 8.010 8.100 7.890 8.050 692,000 +0.03(+0.37%)
Mar 17, 2006 8.100 8.100 7.950 8.020 956,100 -0.03(-0.37%)
Mar 16, 2006 8.000 8.120 7.900 8.050 1,026,600 +0.10(+1.26%)
Mar 15, 2006 7.810 7.960 7.710 7.950 493,000 +0.14(+1.79%)
Mar 14, 2006 7.630 7.830 7.500 7.810 540,200 +0.19(+2.49%)
Mar 13, 2006 7.400 7.620 7.380 7.620 592,200 +0.32(+4.38%)
Mar 10, 2006 7.280 7.350 7.170 7.300 662,800 +0.08(+1.11%)
Mar 09, 2006 7.150 7.300 7.150 7.220 822,500 +0.15(+2.12%)
Mar 08, 2006 7.190 7.210 6.920 7.070 841,200 -0.14(-1.94%)
Mar 07, 2006 7.500 7.500 7.090 7.210 823,100 -0.32(-4.25%)
Mar 06, 2006 7.340 7.590 6.900 7.530 817,500 +0.23(+3.15%)
Mar 03, 2006 7.550 7.620 7.290 7.300 1,228,500 -0.32(-4.20%)
Mar 02, 2006 7.590 7.690 7.550 7.620 888,200 -0.01(-0.13%)
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.