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 30, 2012 8.070 8.220 8.010 8.190 1,367,714 +0.21(+2.63%)
Mar 29, 2012 8.080 8.160 7.780 7.980 1,682,682 -0.20(-2.44%)
Mar 28, 2012 8.230 8.300 8.100 8.180 1,720,569 -0.07(-0.85%)
Mar 27, 2012 8.360 8.420 8.190 8.250 1,151,924 -0.12(-1.43%)
Mar 26, 2012 8.260 8.400 8.130 8.370 1,206,399 +0.21(+2.57%)
Mar 23, 2012 7.760 8.200 7.760 8.160 1,696,406 +0.41(+5.29%)
Mar 22, 2012 7.810 7.930 7.650 7.750 1,994,848 -0.19(-2.39%)
Mar 21, 2012 7.950 8.020 7.650 7.940 2,461,420 +0.00(+0.00%)
Mar 20, 2012 8.250 8.260 7.900 7.940 1,614,574 -0.41(-4.91%)
Mar 19, 2012 8.040 8.410 7.940 8.350 1,787,773 +0.32(+3.99%)
Mar 16, 2012 8.000 8.170 7.930 8.030 2,447,018 +0.08(+1.01%)
Mar 15, 2012 7.860 7.960 7.680 7.950 1,224,837 +0.13(+1.66%)
Mar 14, 2012 7.790 7.900 7.760 7.820 1,273,023 +0.05(+0.64%)
Mar 13, 2012 7.740 7.800 7.680 7.770 1,122,033 +0.09(+1.17%)
Mar 12, 2012 7.800 7.930 7.630 7.680 915,532 -0.11(-1.41%)
Mar 09, 2012 7.770 8.000 7.730 7.790 1,054,073 +0.05(+0.65%)
Mar 08, 2012 7.590 7.820 7.500 7.740 1,133,053 +0.24(+3.20%)
Mar 07, 2012 7.600 7.610 7.460 7.500 1,913,592 -0.05(-0.66%)
Mar 06, 2012 7.590 7.590 7.440 7.550 2,091,913 -0.21(-2.71%)
Mar 05, 2012 7.800 7.830 7.690 7.760 711,905 -0.08(-1.02%)
Mar 02, 2012 7.850 8.030 7.790 7.840 1,306,003 +0.00(+0.00%)
Mar 01, 2012 7.880 8.090 7.830 7.840 2,489,196 -0.03(-0.38%)
Feb 29, 2012 8.020 8.060 7.830 7.870 1,670,744 -0.10(-1.25%)
Feb 28, 2012 8.140 8.140 7.890 7.970 1,670,893 -0.15(-1.85%)
Feb 27, 2012 8.060 8.189 7.950 8.120 1,569,443 +0.01(+0.12%)
Feb 24, 2012 8.120 8.240 8.010 8.110 1,745,971 +0.04(+0.50%)
Feb 23, 2012 7.900 8.110 7.710 8.070 1,321,157 +0.19(+2.41%)
Feb 22, 2012 7.890 7.960 7.700 7.880 2,701,627 +0.00(+0.00%)
Feb 21, 2012 8.260 8.270 7.400 7.880 3,400,369 -0.30(-3.67%)
Feb 17, 2012 8.050 8.610 7.840 8.180 4,803,222 +0.08(+0.99%)
Feb 16, 2012 7.780 8.130 7.750 8.100 1,712,984 +0.35(+4.52%)
Feb 15, 2012 8.030 8.060 7.460 7.750 3,673,461 -0.19(-2.39%)
Feb 14, 2012 8.080 8.090 7.750 7.940 1,873,619 -0.12(-1.49%)
Feb 13, 2012 8.280 8.390 8.060 8.060 818,211 -0.10(-1.23%)
Feb 10, 2012 8.430 8.530 8.150 8.160 1,105,080 -0.38(-4.45%)
Feb 09, 2012 8.670 8.740 8.450 8.540 1,174,906 -0.11(-1.27%)
Feb 08, 2012 8.640 8.690 8.500 8.650 940,680 +0.06(+0.70%)
Feb 07, 2012 8.220 8.615 8.160 8.590 1,538,957 +0.37(+4.50%)
Feb 06, 2012 8.160 8.250 8.020 8.220 734,965 +0.02(+0.24%)
Feb 03, 2012 8.190 8.250 8.041 8.200 1,196,179 +0.22(+2.76%)
Feb 02, 2012 8.230 8.300 7.900 7.980 1,776,417 -0.19(-2.33%)
Feb 01, 2012 8.260 8.280 7.750 8.170 3,084,359 +0.03(+0.37%)
Jan 31, 2012 8.350 8.410 8.100 8.140 2,693,711 -0.16(-1.93%)
Jan 30, 2012 8.690 8.690 8.270 8.300 2,789,671 -0.52(-5.90%)
Jan 27, 2012 8.660 8.880 8.550 8.820 1,713,982 +0.02(+0.23%)
Jan 26, 2012 9.800 9.820 8.710 8.800 3,035,081 -0.91(-9.37%)
Jan 25, 2012 9.430 9.730 9.250 9.710 1,563,134 +0.29(+3.08%)
Jan 24, 2012 9.230 9.450 9.050 9.420 1,791,514 +0.12(+1.29%)
Jan 23, 2012 9.370 9.460 9.230 9.300 1,208,002 -0.05(-0.53%)
Jan 20, 2012 9.320 9.490 9.250 9.350 782,770 +0.04(+0.43%)
Jan 19, 2012 9.350 9.570 9.300 9.310 679,843 -0.01(-0.11%)
Jan 18, 2012 9.200 9.350 8.880 9.320 1,698,584 +0.13(+1.41%)
Jan 17, 2012 9.470 9.630 9.050 9.190 1,617,171 -0.10(-1.08%)
Jan 13, 2012 9.320 9.380 9.130 9.290 1,246,475 -0.17(-1.80%)
Jan 12, 2012 9.600 9.720 9.360 9.460 1,339,258 -0.14(-1.46%)
Jan 11, 2012 9.780 9.940 9.470 9.600 1,840,819 -0.23(-2.34%)
Jan 10, 2012 10.42 10.62 9.680 9.830 1,924,488 -0.44(-4.28%)
Jan 09, 2012 10.18 10.40 10.07 10.27 1,192,498 +0.08(+0.79%)
Jan 06, 2012 10.26 10.33 10.05 10.19 1,460,049 -0.02(-0.20%)
Jan 05, 2012 9.870 10.36 9.700 10.21 2,176,439 +0.26(+2.61%)
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.