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 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%)
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.