Newpark Resources (NY: NR )

7.220 +0.030 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 8.030 8.200 7.990 8.200 443,500 +0.11(+1.36%)
Mar 30, 2006 8.100 8.190 8.000 8.090 369,100 +0.04(+0.50%)
Mar 29, 2006 7.970 8.120 7.920 8.050 616,200 +0.11(+1.39%)
Mar 28, 2006 8.000 8.110 7.850 7.940 924,600 -0.11(-1.37%)
Mar 27, 2006 8.010 8.090 7.980 8.050 757,400 +0.00(+0.00%)
Mar 24, 2006 8.100 8.150 8.030 8.050 611,000 -0.05(-0.62%)
Mar 23, 2006 8.090 8.260 8.060 8.100 572,400 +0.02(+0.25%)
Mar 22, 2006 8.000 8.110 7.880 8.080 753,200 +0.22(+2.80%)
Mar 21, 2006 7.990 8.090 7.840 7.860 650,000 -0.19(-2.36%)
Mar 20, 2006 8.010 8.100 7.890 8.050 692,000 +0.03(+0.37%)
Mar 17, 2006 8.100 8.100 7.950 8.020 956,100 -0.03(-0.37%)
Mar 16, 2006 8.000 8.120 7.900 8.050 1,026,600 +0.10(+1.26%)
Mar 15, 2006 7.810 7.960 7.710 7.950 493,000 +0.14(+1.79%)
Mar 14, 2006 7.630 7.830 7.500 7.810 540,200 +0.19(+2.49%)
Mar 13, 2006 7.400 7.620 7.380 7.620 592,200 +0.32(+4.38%)
Mar 10, 2006 7.280 7.350 7.170 7.300 662,800 +0.08(+1.11%)
Mar 09, 2006 7.150 7.300 7.150 7.220 822,500 +0.15(+2.12%)
Mar 08, 2006 7.190 7.210 6.920 7.070 841,200 -0.14(-1.94%)
Mar 07, 2006 7.500 7.500 7.090 7.210 823,100 -0.32(-4.25%)
Mar 06, 2006 7.340 7.590 6.900 7.530 817,500 +0.23(+3.15%)
Mar 03, 2006 7.550 7.620 7.290 7.300 1,228,500 -0.32(-4.20%)
Mar 02, 2006 7.590 7.690 7.550 7.620 888,200 -0.01(-0.13%)
Mar 01, 2006 7.550 7.700 7.550 7.630 930,400 +0.17(+2.28%)
Feb 28, 2006 7.850 7.810 7.420 7.460 997,000 -0.39(-4.97%)
Feb 27, 2006 7.980 8.000 7.840 7.850 707,800 -0.15(-1.88%)
Feb 24, 2006 8.110 8.240 7.980 8.000 1,371,300 -0.21(-2.56%)
Feb 23, 2006 8.500 8.550 8.190 8.210 402,300 -0.31(-3.64%)
Feb 22, 2006 8.620 8.650 8.410 8.520 309,600 -0.10(-1.16%)
Feb 21, 2006 8.400 8.640 8.360 8.620 475,900 +0.12(+1.41%)
Feb 17, 2006 8.400 8.510 8.280 8.500 460,100 +0.12(+1.43%)
Feb 16, 2006 8.210 8.400 8.150 8.380 578,700 +0.27(+3.33%)
Feb 15, 2006 8.100 8.240 8.050 8.110 561,900 +0.05(+0.62%)
Feb 14, 2006 8.070 8.250 8.030 8.060 448,600 -0.07(-0.86%)
Feb 13, 2006 8.170 8.290 8.040 8.130 382,100 -0.10(-1.22%)
Feb 10, 2006 8.230 8.350 8.030 8.230 518,300 +0.02(+0.24%)
Feb 09, 2006 8.430 8.480 8.200 8.210 301,500 -0.12(-1.44%)
Feb 08, 2006 8.430 8.460 8.200 8.330 280,500 -0.07(-0.83%)
Feb 07, 2006 8.590 8.620 8.380 8.400 510,000 -0.31(-3.56%)
Feb 06, 2006 8.570 8.740 8.520 8.710 738,900 +0.04(+0.46%)
Feb 03, 2006 8.900 8.900 8.660 8.670 321,900 -0.19(-2.14%)
Feb 02, 2006 9.000 9.110 8.720 8.860 482,900 -0.13(-1.45%)
Feb 01, 2006 9.050 9.210 8.850 8.990 524,900 -0.10(-1.10%)
Jan 31, 2006 9.280 9.320 9.060 9.090 658,000 -0.29(-3.09%)
Jan 30, 2006 9.500 9.650 9.340 9.380 535,200 -0.06(-0.64%)
Jan 27, 2006 9.080 9.460 9.110 9.440 746,500 +0.36(+3.96%)
Jan 26, 2006 9.000 9.100 8.840 9.080 450,500 +0.17(+1.91%)
Jan 25, 2006 9.000 9.150 8.750 8.910 873,900 -0.13(-1.44%)
Jan 24, 2006 9.050 9.190 8.910 9.040 1,024,600 +0.04(+0.44%)
Jan 23, 2006 8.910 9.010 8.820 9.000 467,800 +0.09(+1.01%)
Jan 20, 2006 9.000 9.060 8.760 8.910 732,900 -0.05(-0.56%)
Jan 19, 2006 8.480 9.000 8.450 8.960 907,800 +0.51(+6.04%)
Jan 18, 2006 8.420 8.490 8.330 8.450 725,300 +0.05(+0.60%)
Jan 17, 2006 8.110 8.400 8.050 8.400 1,002,900 +0.31(+3.83%)
Jan 13, 2006 8.000 8.180 7.990 8.090 334,300 +0.06(+0.75%)
Jan 12, 2006 8.030 8.090 7.950 8.030 477,700 +0.00(+0.00%)
Jan 11, 2006 7.920 8.030 7.820 8.030 595,000 +0.11(+1.39%)
Jan 10, 2006 7.870 7.990 7.810 7.920 290,300 +0.03(+0.38%)
Jan 09, 2006 7.840 7.990 7.820 7.890 300,200 +0.05(+0.64%)
Jan 06, 2006 7.850 7.890 7.750 7.840 625,400 +0.06(+0.77%)
Jan 05, 2006 7.990 8.000 7.770 7.780 675,500 -0.19(-2.38%)
Jan 04, 2006 7.970 8.000 7.910 7.970 307,200 +0.02(+0.25%)
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.