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

Newpark Resources (NY: NR )

8.150 -0.070 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2015 9.280 9.350 9.080 9.110 1,049,099 -0.25(-2.67%)
Mar 30, 2015 9.550 9.590 9.340 9.360 707,169 -0.14(-1.47%)
Mar 27, 2015 9.550 9.550 9.330 9.500 332,742 -0.10(-1.04%)
Mar 26, 2015 9.710 9.910 9.580 9.600 650,684 +0.07(+0.73%)
Mar 25, 2015 9.550 9.660 9.430 9.530 421,531 +0.15(+1.60%)
Mar 24, 2015 9.340 9.420 9.250 9.380 367,254 +0.05(+0.54%)
Mar 23, 2015 9.140 9.580 9.140 9.330 436,135 +0.22(+2.41%)
Mar 20, 2015 9.030 9.290 9.000 9.110 1,548,976 +0.12(+1.33%)
Mar 19, 2015 8.900 9.070 8.800 8.990 500,771 -0.06(-0.66%)
Mar 18, 2015 8.930 9.140 8.830 9.050 883,370 +0.03(+0.33%)
Mar 17, 2015 9.040 9.155 8.935 9.020 632,931 -0.10(-1.10%)
Mar 16, 2015 9.170 9.190 8.965 9.120 681,739 -0.20(-2.15%)
Mar 13, 2015 9.240 9.320 9.140 9.320 934,437 +0.00(+0.00%)
Mar 12, 2015 9.410 9.460 9.180 9.320 494,442 -0.03(-0.32%)
Mar 11, 2015 9.300 9.390 9.180 9.350 518,300 +0.05(+0.54%)
Mar 10, 2015 9.110 9.340 9.100 9.300 680,314 +0.03(+0.32%)
Mar 09, 2015 9.240 9.360 9.000 9.270 661,319 +0.04(+0.43%)
Mar 06, 2015 9.490 9.710 9.190 9.230 458,078 -0.39(-4.05%)
Mar 05, 2015 9.570 9.690 9.400 9.620 374,835 +0.03(+0.31%)
Mar 04, 2015 9.500 9.700 9.380 9.590 541,988 +0.08(+0.84%)
Mar 03, 2015 9.390 9.740 9.330 9.510 560,783 +0.12(+1.28%)
Mar 02, 2015 9.400 9.450 9.230 9.390 545,488 -0.08(-0.84%)
Feb 27, 2015 9.530 9.600 9.420 9.470 501,698 -0.03(-0.32%)
Feb 26, 2015 9.440 9.585 9.370 9.500 436,522 +0.00(+0.00%)
Feb 25, 2015 9.460 9.570 9.210 9.500 463,733 +0.07(+0.74%)
Feb 24, 2015 9.440 9.500 9.200 9.430 499,953 +0.09(+0.96%)
Feb 23, 2015 9.380 9.590 9.220 9.340 733,911 -0.17(-1.79%)
Feb 20, 2015 9.500 9.600 9.340 9.510 900,445 -0.02(-0.21%)
Feb 19, 2015 9.310 9.690 9.170 9.530 931,786 -0.11(-1.14%)
Feb 18, 2015 9.380 9.780 9.350 9.640 922,955 +0.12(+1.26%)
Feb 17, 2015 9.830 9.870 9.510 9.520 2,023,968 -0.33(-3.35%)
Feb 13, 2015 9.160 9.850 9.850 9.850 3,844,800 +1.07(+12.19%)
Feb 12, 2015 9.110 9.320 8.735 8.780 1,148,639 -0.19(-2.12%)
Feb 11, 2015 8.900 9.070 8.814 8.970 729,125 -0.18(-1.97%)
Feb 10, 2015 9.450 9.450 8.840 9.150 697,555 -0.25(-2.66%)
Feb 09, 2015 9.520 9.690 9.400 9.400 510,266 -0.10(-1.05%)
Feb 06, 2015 9.620 9.710 9.420 9.500 384,152 -0.04(-0.42%)
Feb 05, 2015 9.390 9.610 9.350 9.540 603,077 +0.24(+2.58%)
Feb 04, 2015 9.090 9.330 9.010 9.300 829,451 -0.03(-0.32%)
Feb 03, 2015 9.300 9.450 9.120 9.330 935,532 +0.23(+2.53%)
Feb 02, 2015 8.800 9.120 8.670 9.100 730,448 +0.46(+5.32%)
Jan 30, 2015 8.380 8.810 8.380 8.640 608,122 +0.16(+1.89%)
Jan 29, 2015 8.470 8.500 8.190 8.480 641,999 +0.04(+0.47%)
Jan 28, 2015 8.870 8.870 8.370 8.440 643,808 -0.46(-5.17%)
Jan 27, 2015 8.770 9.040 8.760 8.900 482,270 +0.06(+0.68%)
Jan 26, 2015 8.570 8.970 8.470 8.840 420,216 +0.33(+3.88%)
Jan 23, 2015 8.590 8.710 8.443 8.510 476,151 -0.09(-1.05%)
Jan 22, 2015 8.620 8.730 8.350 8.600 945,831 +0.01(+0.12%)
Jan 21, 2015 8.640 8.730 8.530 8.590 1,103,357 +0.00(+0.00%)
Jan 20, 2015 8.570 8.680 8.370 8.590 612,383 -0.03(-0.35%)
Jan 16, 2015 8.500 8.760 8.500 8.620 676,884 +0.14(+1.65%)
Jan 15, 2015 8.600 8.780 8.460 8.480 895,743 +0.05(+0.59%)
Jan 14, 2015 8.220 8.480 8.065 8.430 665,812 +0.09(+1.08%)
Jan 13, 2015 8.560 8.620 8.200 8.340 983,507 -0.22(-2.57%)
Jan 12, 2015 8.670 8.670 8.310 8.560 655,069 -0.32(-3.60%)
Jan 09, 2015 9.180 9.290 8.810 8.880 693,412 -0.29(-3.16%)
Jan 08, 2015 8.890 9.230 8.780 9.170 1,257,647 +0.39(+4.44%)
Jan 07, 2015 8.870 8.980 8.480 8.780 769,693 +0.01(+0.11%)
Jan 06, 2015 9.000 9.070 8.630 8.770 872,018 -0.34(-3.73%)
Jan 05, 2015 9.330 9.425 9.035 9.110 1,122,570 -0.38(-4.00%)
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.