Newpark Resources (NY: NR )

6.660 -0.070 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 6.340 6.610 6.260 6.390 2,082,100 +0.09(+1.43%)
Feb 25, 2005 6.050 6.380 6.050 6.300 1,107,500 +0.26(+4.30%)
Feb 24, 2005 6.010 6.150 5.790 6.040 1,180,100 +0.08(+1.34%)
Feb 23, 2005 6.030 6.260 5.960 5.960 316,600 -0.07(-1.16%)
Feb 22, 2005 6.300 6.440 6.010 6.030 450,900 -0.25(-3.98%)
Feb 18, 2005 6.210 6.440 6.180 6.280 554,800 +0.06(+0.96%)
Feb 17, 2005 6.350 6.480 6.110 6.220 1,240,400 +0.11(+1.80%)
Feb 16, 2005 6.000 6.140 5.870 6.110 177,100 +0.12(+2.00%)
Feb 15, 2005 5.990 6.120 5.860 5.990 287,300 +0.01(+0.17%)
Feb 14, 2005 5.880 6.070 5.760 5.980 552,400 +0.12(+2.05%)
Feb 11, 2005 5.600 5.950 5.540 5.860 628,900 +0.22(+3.90%)
Feb 10, 2005 5.420 5.680 5.400 5.640 229,200 +0.24(+4.44%)
Feb 09, 2005 5.490 5.500 5.260 5.400 181,000 -0.02(-0.37%)
Feb 08, 2005 5.300 5.490 5.250 5.420 129,900 +0.09(+1.69%)
Feb 07, 2005 5.480 5.650 5.310 5.330 264,100 -0.20(-3.62%)
Feb 04, 2005 5.290 5.530 5.230 5.530 321,700 +0.33(+6.35%)
Feb 03, 2005 5.280 5.280 5.160 5.200 207,300 -0.07(-1.33%)
Feb 02, 2005 5.140 5.280 5.140 5.270 192,100 +0.08(+1.54%)
Feb 01, 2005 5.170 5.200 5.120 5.190 87,600 -0.01(-0.19%)
Jan 31, 2005 5.090 5.230 5.000 5.200 575,400 +0.11(+2.16%)
Jan 28, 2005 5.020 5.130 5.000 5.090 494,700 +0.00(+0.00%)
Jan 27, 2005 5.050 5.150 5.000 5.090 142,400 +0.05(+0.99%)
Jan 26, 2005 5.000 5.100 4.880 5.040 303,900 +0.06(+1.20%)
Jan 25, 2005 5.100 5.160 4.970 4.980 355,700 -0.13(-2.54%)
Jan 24, 2005 5.250 5.380 5.100 5.110 292,500 -0.14(-2.67%)
Jan 21, 2005 5.230 5.330 5.090 5.250 222,800 +0.04(+0.77%)
Jan 20, 2005 5.400 5.400 5.110 5.210 213,700 -0.19(-3.52%)
Jan 19, 2005 5.220 5.460 5.150 5.400 391,900 +0.13(+2.47%)
Jan 18, 2005 5.000 5.320 5.000 5.270 275,700 +0.28(+5.61%)
Jan 14, 2005 5.240 5.250 4.970 4.990 197,300 -0.16(-3.11%)
Jan 13, 2005 5.090 5.300 5.050 5.150 498,300 +0.07(+1.38%)
Jan 12, 2005 4.900 5.120 4.850 5.080 327,200 +0.18(+3.67%)
Jan 11, 2005 4.810 5.040 4.720 4.900 444,400 +0.05(+1.03%)
Jan 10, 2005 4.950 5.000 4.810 4.850 469,300 -0.05(-1.02%)
Jan 07, 2005 5.000 5.000 4.840 4.900 362,000 -0.10(-2.00%)
Jan 06, 2005 4.890 5.090 4.870 5.000 211,200 +0.07(+1.42%)
Jan 05, 2005 4.920 4.990 4.770 4.930 430,400 -0.04(-0.80%)
Jan 04, 2005 5.060 5.130 4.940 4.970 525,000 -0.13(-2.55%)
Jan 03, 2005 5.120 5.160 5.000 5.100 370,700 -0.05(-0.97%)
Dec 31, 2004 5.330 5.330 5.090 5.150 407,700 -0.21(-3.92%)
Dec 30, 2004 5.440 5.440 5.340 5.360 207,400 -0.13(-2.37%)
Dec 29, 2004 5.400 5.500 5.340 5.490 285,300 +0.04(+0.73%)
Dec 28, 2004 5.400 5.480 5.310 5.450 309,500 +0.06(+1.11%)
Dec 27, 2004 5.500 5.520 5.350 5.390 198,100 -0.09(-1.64%)
Dec 23, 2004 5.380 5.520 5.350 5.480 257,800 +0.15(+2.81%)
Dec 22, 2004 5.400 5.400 5.300 5.330 363,300 -0.07(-1.30%)
Dec 21, 2004 5.250 5.450 5.230 5.400 496,500 +0.15(+2.86%)
Dec 20, 2004 5.200 5.310 5.150 5.250 312,200 +0.05(+0.96%)
Dec 17, 2004 5.180 5.250 5.130 5.200 306,800 +0.02(+0.39%)
Dec 16, 2004 5.260 5.260 5.170 5.180 219,100 -0.06(-1.15%)
Dec 15, 2004 5.250 5.290 5.210 5.240 136,900 -0.01(-0.19%)
Dec 14, 2004 5.290 5.360 5.170 5.250 577,600 +0.03(+0.57%)
Dec 13, 2004 5.250 5.270 5.170 5.220 254,500 -0.04(-0.76%)
Dec 10, 2004 5.270 5.310 5.190 5.260 405,800 -0.09(-1.68%)
Dec 09, 2004 5.410 5.480 5.300 5.350 169,100 -0.06(-1.11%)
Dec 08, 2004 5.200 5.490 5.100 5.410 270,700 +0.16(+3.05%)
Dec 07, 2004 5.380 5.500 5.220 5.250 329,000 -0.14(-2.60%)
Dec 06, 2004 5.500 5.570 5.320 5.390 158,400 -0.10(-1.82%)
Dec 03, 2004 5.450 5.630 5.360 5.490 272,400 +0.11(+2.04%)
Dec 02, 2004 5.610 5.750 5.230 5.380 322,100 -0.24(-4.27%)
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.