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 30, 2003 6.000 6.000 5.810 5.870 422,000 -0.03(-0.51%)
May 29, 2003 6.100 6.130 5.860 5.900 270,400 -0.20(-3.28%)
May 28, 2003 6.050 6.200 6.000 6.100 632,300 +0.05(+0.83%)
May 27, 2003 5.890 6.050 5.800 6.050 347,700 +0.14(+2.37%)
May 23, 2003 6.000 6.000 5.860 5.910 164,700 -0.11(-1.83%)
May 22, 2003 5.650 6.020 5.620 6.020 413,700 +0.32(+5.61%)
May 21, 2003 5.450 5.740 5.420 5.700 129,800 +0.21(+3.83%)
May 20, 2003 5.500 5.580 5.400 5.490 99,200 +0.04(+0.73%)
May 19, 2003 5.520 5.560 5.310 5.450 145,600 -0.15(-2.68%)
May 16, 2003 5.550 5.690 5.550 5.600 434,500 -0.05(-0.88%)
May 15, 2003 5.590 5.800 5.580 5.650 168,300 +0.06(+1.07%)
May 14, 2003 5.460 5.670 5.450 5.590 350,400 +0.17(+3.14%)
May 13, 2003 5.250 5.450 5.200 5.420 185,200 +0.15(+2.85%)
May 12, 2003 5.080 5.350 5.050 5.270 274,800 +0.16(+3.13%)
May 09, 2003 5.000 5.120 4.950 5.110 162,900 +0.15(+3.02%)
May 08, 2003 5.020 5.050 4.950 4.960 377,100 -0.10(-1.98%)
May 07, 2003 4.950 5.100 4.910 5.060 539,500 +0.09(+1.81%)
May 06, 2003 5.140 5.170 4.910 4.970 700,200 -0.15(-2.93%)
May 05, 2003 5.180 5.250 5.020 5.120 108,700 -0.03(-0.58%)
May 02, 2003 4.680 5.150 4.630 5.150 337,800 +0.47(+10.04%)
May 01, 2003 4.690 4.720 4.580 4.680 86,400 -0.01(-0.21%)
Apr 30, 2003 4.580 4.800 4.580 4.690 487,400 +0.10(+2.18%)
Apr 29, 2003 4.600 4.600 4.460 4.590 358,800 -0.01(-0.22%)
Apr 28, 2003 4.370 4.600 4.370 4.600 159,100 +0.24(+5.50%)
Apr 25, 2003 4.410 4.450 4.300 4.360 105,100 -0.06(-1.36%)
Apr 24, 2003 4.490 4.610 4.250 4.420 58,200 -0.11(-2.43%)
Apr 23, 2003 4.600 4.600 4.350 4.530 71,400 -0.04(-0.88%)
Apr 22, 2003 4.380 4.600 4.300 4.570 85,300 +0.23(+5.30%)
Apr 21, 2003 4.300 4.400 4.220 4.340 39,700 +0.04(+0.93%)
Apr 17, 2003 4.200 4.420 4.110 4.300 98,300 +0.14(+3.37%)
Apr 16, 2003 4.350 4.360 4.110 4.160 146,500 -0.14(-3.26%)
Apr 15, 2003 4.360 4.450 4.150 4.300 105,000 -0.08(-1.83%)
Apr 14, 2003 4.220 4.450 4.190 4.380 89,500 +0.11(+2.58%)
Apr 11, 2003 4.530 4.530 4.190 4.270 140,200 -0.16(-3.61%)
Apr 10, 2003 4.270 4.690 4.220 4.430 208,300 +0.13(+3.02%)
Apr 09, 2003 4.370 4.500 4.160 4.300 165,800 -0.06(-1.38%)
Apr 08, 2003 4.500 4.500 4.300 4.360 166,100 -0.09(-2.02%)
Apr 07, 2003 4.550 4.670 4.400 4.450 214,600 -0.03(-0.67%)
Apr 04, 2003 4.650 4.680 4.480 4.480 155,300 -0.19(-4.07%)
Apr 03, 2003 4.650 4.750 4.520 4.670 375,700 +0.06(+1.30%)
Apr 02, 2003 4.540 4.620 4.480 4.610 372,900 +0.07(+1.54%)
Apr 01, 2003 4.500 4.540 4.390 4.540 189,300 +0.01(+0.22%)
Mar 31, 2003 4.450 4.600 4.380 4.530 274,900 +0.03(+0.67%)
Mar 28, 2003 4.520 4.630 4.500 4.500 222,800 -0.12(-2.60%)
Mar 27, 2003 4.400 4.620 4.380 4.620 199,500 +0.22(+5.00%)
Mar 26, 2003 4.550 4.550 4.250 4.400 291,000 -0.10(-2.22%)
Mar 25, 2003 4.430 4.530 4.420 4.500 70,000 +0.04(+0.90%)
Mar 24, 2003 4.500 4.500 4.380 4.460 126,800 -0.21(-4.50%)
Mar 21, 2003 4.480 4.670 4.370 4.670 259,100 +0.19(+4.24%)
Mar 20, 2003 4.400 4.500 4.350 4.480 82,400 -0.02(-0.44%)
Mar 19, 2003 4.500 4.500 4.310 4.500 64,600 -0.01(-0.22%)
Mar 18, 2003 4.440 4.600 4.430 4.510 252,500 +0.01(+0.22%)
Mar 17, 2003 4.380 4.510 4.370 4.500 371,200 +0.05(+1.12%)
Mar 14, 2003 4.480 4.500 4.440 4.450 66,700 -0.03(-0.67%)
Mar 13, 2003 4.360 4.480 4.320 4.480 180,400 +0.11(+2.52%)
Mar 12, 2003 4.220 4.390 4.220 4.370 132,100 +0.05(+1.16%)
Mar 11, 2003 4.460 4.550 4.220 4.320 563,600 -0.19(-4.21%)
Mar 10, 2003 4.510 4.550 4.480 4.510 87,300 +0.04(+0.89%)
Mar 07, 2003 4.510 4.600 4.440 4.470 178,000 -0.06(-1.32%)
Mar 06, 2003 4.590 4.650 4.490 4.530 225,400 -0.03(-0.66%)
Mar 05, 2003 4.320 4.680 4.310 4.560 500,700 +0.29(+6.79%)
Mar 04, 2003 4.110 4.300 4.050 4.270 1,701,600 +0.18(+4.40%)
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.