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, 2016 4.570 4.690 4.550 4.590 820,729 +0.06(+1.32%)
May 27, 2016 4.410 4.530 4.530 4.530 368,000 +0.09(+2.03%)
May 26, 2016 4.600 4.670 4.360 4.440 520,403 -0.12(-2.63%)
May 25, 2016 4.420 4.630 4.410 4.560 564,174 +0.21(+4.83%)
May 24, 2016 4.400 4.420 4.270 4.350 575,780 -0.03(-0.68%)
May 23, 2016 4.310 4.400 4.260 4.380 561,736 +0.01(+0.23%)
May 20, 2016 4.350 4.440 4.290 4.370 425,654 +0.05(+1.16%)
May 19, 2016 4.410 4.470 4.290 4.320 476,846 -0.14(-3.14%)
May 18, 2016 4.650 4.760 4.440 4.460 485,914 -0.24(-5.11%)
May 17, 2016 4.670 4.810 4.645 4.700 828,594 +0.01(+0.21%)
May 16, 2016 4.470 4.850 4.470 4.690 622,308 +0.34(+7.82%)
May 13, 2016 4.520 4.680 4.310 4.350 3,293,497 -0.17(-3.76%)
May 12, 2016 4.700 4.750 4.480 4.520 840,026 -0.12(-2.59%)
May 11, 2016 4.640 4.795 4.570 4.640 841,659 -0.04(-0.85%)
May 10, 2016 4.640 4.730 4.565 4.680 888,468 +0.07(+1.52%)
May 09, 2016 5.020 5.020 4.570 4.610 1,202,758 -0.46(-9.07%)
May 06, 2016 4.780 5.160 4.780 5.070 991,219 +0.28(+5.85%)
May 05, 2016 5.060 5.090 4.710 4.790 1,481,827 -0.18(-3.62%)
May 04, 2016 4.920 5.060 4.785 4.970 1,629,532 +0.05(+1.02%)
May 03, 2016 4.930 4.960 4.785 4.920 1,330,899 -0.06(-1.20%)
May 02, 2016 4.780 5.240 4.740 4.980 1,888,727 +0.31(+6.64%)
Apr 29, 2016 5.020 5.400 4.640 4.670 1,561,723 -0.60(-11.39%)
Apr 28, 2016 5.350 5.400 5.200 5.270 1,068,023 -0.07(-1.31%)
Apr 27, 2016 5.230 5.520 5.180 5.340 609,135 +0.15(+2.89%)
Apr 26, 2016 5.260 5.260 5.060 5.190 614,698 -0.01(-0.19%)
Apr 25, 2016 5.230 5.280 5.020 5.200 659,034 -0.07(-1.33%)
Apr 22, 2016 5.110 5.420 5.110 5.270 791,235 +0.15(+2.93%)
Apr 21, 2016 5.150 5.320 5.040 5.120 703,904 +0.02(+0.39%)
Apr 20, 2016 5.190 5.310 4.950 5.100 1,172,214 -0.09(-1.73%)
Apr 19, 2016 4.820 5.265 4.810 5.190 661,379 +0.41(+8.58%)
Apr 18, 2016 4.490 4.810 4.480 4.780 479,409 +0.16(+3.46%)
Apr 15, 2016 4.540 4.680 4.430 4.620 865,106 -0.01(-0.22%)
Apr 14, 2016 4.290 4.650 4.250 4.630 883,265 +0.33(+7.67%)
Apr 13, 2016 4.250 4.480 4.205 4.300 1,124,188 +0.05(+1.18%)
Apr 12, 2016 4.000 4.290 3.955 4.250 1,404,472 +0.27(+6.78%)
Apr 11, 2016 3.930 4.090 3.860 3.980 708,762 +0.04(+1.02%)
Apr 08, 2016 3.980 4.070 3.870 3.940 1,004,670 +0.09(+2.34%)
Apr 07, 2016 3.930 4.120 3.835 3.850 1,201,024 -0.13(-3.27%)
Apr 06, 2016 3.860 3.980 3.740 3.980 1,278,073 +0.15(+3.92%)
Apr 05, 2016 3.950 4.020 3.820 3.830 570,162 -0.15(-3.77%)
Apr 04, 2016 4.260 4.280 3.950 3.980 974,124 -0.27(-6.35%)
Apr 01, 2016 4.160 4.260 4.040 4.250 751,067 -0.07(-1.62%)
Mar 31, 2016 4.180 4.370 4.174 4.320 352,329 +0.10(+2.37%)
Mar 30, 2016 4.340 4.505 4.075 4.220 533,795 -0.05(-1.17%)
Mar 29, 2016 4.010 4.310 3.920 4.270 474,235 +0.14(+3.39%)
Mar 28, 2016 4.170 4.260 3.965 4.130 504,789 -0.06(-1.43%)
Mar 24, 2016 4.030 4.190 4.190 4.190 594,100 +0.08(+1.95%)
Mar 23, 2016 4.260 4.260 4.040 4.110 956,003 -0.16(-3.75%)
Mar 22, 2016 4.550 4.580 4.220 4.270 553,690 -0.33(-7.17%)
Mar 21, 2016 4.420 4.610 4.375 4.600 1,403,303 +0.14(+3.14%)
Mar 18, 2016 4.610 4.640 4.290 4.460 2,505,763 -0.03(-0.67%)
Mar 17, 2016 4.400 4.550 4.350 4.490 1,287,277 +0.11(+2.51%)
Mar 16, 2016 4.250 4.380 4.140 4.380 573,162 +0.20(+4.78%)
Mar 15, 2016 4.430 4.450 4.010 4.180 656,418 -0.37(-8.13%)
Mar 14, 2016 4.470 4.640 4.380 4.550 1,494,967 -0.01(-0.22%)
Mar 11, 2016 4.160 4.620 4.100 4.560 1,138,803 +0.51(+12.59%)
Mar 10, 2016 4.140 4.160 3.945 4.050 954,706 -0.05(-1.22%)
Mar 09, 2016 4.030 4.140 3.760 4.100 1,997,251 +0.16(+4.06%)
Mar 08, 2016 4.120 4.220 3.860 3.940 1,902,676 -0.29(-6.86%)
Mar 07, 2016 4.280 4.490 4.150 4.230 1,884,249 -0.03(-0.70%)
Mar 04, 2016 4.300 4.420 4.175 4.260 1,317,025 +0.00(+0.00%)
Mar 03, 2016 3.970 4.340 3.970 4.260 859,138 +0.23(+5.71%)
Mar 02, 2016 3.740 4.050 3.740 4.030 630,880 +0.24(+6.33%)
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.