Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Feb 28, 2013 8.870 9.030 8.770 8.810 792,477 +0.09(+1.03%)
Feb 27, 2013 8.550 8.793 8.520 8.720 513,682 +0.12(+1.40%)
Feb 26, 2013 8.460 8.640 8.230 8.600 942,725 +0.19(+2.26%)
Feb 25, 2013 8.760 8.900 8.400 8.410 575,966 -0.31(-3.56%)
Feb 22, 2013 8.730 8.730 8.520 8.720 468,077 +0.10(+1.16%)
Feb 21, 2013 8.610 8.650 8.410 8.620 686,758 +0.00(+0.00%)
Feb 20, 2013 8.900 9.000 8.620 8.620 771,298 -0.30(-3.36%)
Feb 19, 2013 8.480 9.030 8.410 8.920 782,568 -0.23(-2.51%)
Feb 15, 2013 8.930 9.250 8.700 9.150 1,280,183 +0.25(+2.81%)
Feb 14, 2013 8.490 8.950 8.440 8.900 591,776 +0.38(+4.46%)
Feb 13, 2013 8.490 8.590 8.390 8.520 1,317,868 +0.04(+0.47%)
Feb 12, 2013 8.400 8.490 8.400 8.480 411,353 +0.05(+0.59%)
Feb 11, 2013 8.190 8.480 8.170 8.430 1,081,414 -0.32(-3.66%)
Feb 08, 2013 8.560 8.830 8.560 8.750 563,549 +0.22(+2.58%)
Feb 07, 2013 8.820 8.840 8.480 8.530 933,899 -0.27(-3.07%)
Feb 06, 2013 8.650 8.800 8.630 8.800 469,505 +0.24(+2.80%)
Feb 04, 2013 8.530 8.630 8.450 8.560 409,493 -0.09(-1.04%)
Feb 01, 2013 8.690 8.710 8.560 8.650 299,851 +0.03(+0.35%)
Jan 31, 2013 8.440 8.700 8.415 8.620 385,127 +0.11(+1.29%)
Jan 30, 2013 8.600 8.680 8.480 8.510 440,079 -0.12(-1.39%)
Jan 29, 2013 8.520 8.630 8.490 8.630 615,412 +0.10(+1.17%)
Jan 28, 2013 8.530 8.590 8.420 8.530 448,503 +0.00(+0.00%)
Jan 25, 2013 8.420 8.530 8.380 8.530 724,846 +0.18(+2.16%)
Jan 24, 2013 8.330 8.480 8.270 8.350 276,928 +0.02(+0.24%)
Jan 23, 2013 8.360 8.380 8.220 8.330 372,726 -0.05(-0.60%)
Jan 22, 2013 8.150 8.390 8.035 8.380 298,257 +0.18(+2.20%)
Jan 18, 2013 8.070 8.230 7.920 8.200 548,726 +0.08(+0.99%)
Jan 17, 2013 7.950 8.250 7.900 8.120 684,026 +0.24(+3.05%)
Jan 16, 2013 7.890 7.940 7.850 7.880 363,803 -0.06(-0.76%)
Jan 15, 2013 7.720 7.980 7.700 7.940 474,265 +0.14(+1.79%)
Jan 14, 2013 7.960 8.080 7.740 7.800 425,141 -0.20(-2.50%)
Jan 11, 2013 8.080 8.140 7.960 8.000 908,178 -0.05(-0.62%)
Jan 10, 2013 7.970 8.100 7.890 8.050 279,881 +0.13(+1.64%)
Jan 09, 2013 7.970 8.050 7.790 7.920 453,274 +0.02(+0.25%)
Jan 08, 2013 7.980 8.020 7.850 7.900 568,788 -0.10(-1.25%)
Jan 07, 2013 8.220 8.310 7.960 8.000 572,534 -0.29(-3.50%)
Jan 04, 2013 8.270 8.390 8.230 8.290 478,083 +0.07(+0.85%)
Jan 03, 2013 8.200 8.380 8.120 8.220 692,435 +0.00(+0.00%)
Jan 02, 2013 8.240 8.270 7.850 8.220 1,378,188 +0.37(+4.71%)
Dec 31, 2012 7.750 7.935 7.610 7.850 765,159 +0.08(+1.03%)
Dec 28, 2012 7.840 7.889 7.700 7.770 556,712 -0.14(-1.77%)
Dec 27, 2012 7.800 7.920 7.705 7.910 392,871 +0.13(+1.67%)
Dec 26, 2012 7.940 7.999 7.750 7.780 215,182 -0.11(-1.39%)
Dec 24, 2012 7.950 8.010 7.860 7.890 134,916 -0.06(-0.75%)
Dec 21, 2012 7.880 7.990 7.780 7.950 1,080,793 -0.06(-0.75%)
Dec 20, 2012 7.760 8.100 7.730 8.010 539,764 +0.23(+2.96%)
Dec 19, 2012 7.950 7.950 7.770 7.780 520,920 -0.17(-2.14%)
Dec 18, 2012 7.780 8.000 7.700 7.950 457,278 +0.13(+1.66%)
Dec 17, 2012 7.780 7.850 7.720 7.820 347,639 +0.08(+1.03%)
Dec 14, 2012 7.600 7.820 7.540 7.740 321,392 +0.09(+1.18%)
Dec 13, 2012 7.760 7.790 7.600 7.650 409,336 -0.12(-1.54%)
Dec 12, 2012 7.890 7.900 7.760 7.770 328,326 -0.09(-1.15%)
Dec 11, 2012 7.800 7.890 7.720 7.860 300,898 +0.10(+1.29%)
Dec 10, 2012 7.700 7.800 7.640 7.760 274,393 +0.07(+0.91%)
Dec 07, 2012 7.880 7.880 7.650 7.690 439,458 -0.18(-2.29%)
Dec 06, 2012 7.690 7.880 7.630 7.870 497,746 +0.17(+2.21%)
Dec 05, 2012 7.800 7.880 7.680 7.700 860,570 -0.05(-0.65%)
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.