Indicators

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

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%)

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.