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

Newpark Resources (NY: NR )

8.550 +0.080 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Sep 30, 2002 3.900 4.110 3.840 3.960 295,600 +0.05(+1.28%)
Sep 27, 2002 3.960 4.080 3.780 3.910 283,600 -0.08(-2.01%)
Sep 26, 2002 4.080 4.200 3.850 3.990 96,500 -0.09(-2.21%)
Sep 25, 2002 3.980 4.200 3.980 4.080 534,600 +0.13(+3.29%)
Sep 24, 2002 4.180 4.190 3.950 3.950 1,710,000 -0.23(-5.50%)
Sep 23, 2002 4.220 4.250 4.100 4.180 324,200 -0.16(-3.69%)
Sep 20, 2002 4.400 4.400 4.200 4.340 160,000 +0.16(+3.83%)
Sep 19, 2002 4.100 4.200 4.030 4.180 117,700 +0.03(+0.72%)
Sep 18, 2002 4.150 4.300 4.110 4.150 79,900 -0.01(-0.24%)
Sep 17, 2002 4.220 4.250 4.150 4.160 143,800 -0.13(-3.03%)
Sep 16, 2002 4.160 4.340 4.110 4.290 103,400 +0.05(+1.18%)
Sep 13, 2002 4.110 4.280 4.110 4.240 141,600 +0.12(+2.91%)
Sep 12, 2002 4.110 4.290 4.100 4.120 311,700 -0.09(-2.14%)
Sep 11, 2002 4.290 4.360 4.180 4.210 64,400 -0.03(-0.71%)
Sep 10, 2002 4.320 4.330 4.060 4.240 120,800 -0.08(-1.85%)
Sep 09, 2002 4.120 4.330 4.000 4.320 108,800 +0.13(+3.10%)
Sep 06, 2002 4.070 4.240 4.050 4.190 138,300 +0.19(+4.75%)
Sep 05, 2002 4.400 4.400 4.000 4.000 386,400 -0.49(-10.91%)
Sep 04, 2002 4.080 4.490 3.900 4.490 196,200 +0.45(+11.14%)
Sep 03, 2002 3.900 4.100 3.830 4.040 251,900 -0.08(-1.94%)
Aug 30, 2002 3.800 4.230 3.800 4.120 865,600 +0.32(+8.42%)
Aug 29, 2002 3.800 3.820 3.700 3.800 379,300 +0.00(+0.00%)
Aug 28, 2002 3.900 3.900 3.720 3.800 778,600 -0.07(-1.81%)
Aug 27, 2002 3.800 3.970 3.700 3.870 674,300 +0.07(+1.84%)
Aug 26, 2002 3.950 3.970 3.700 3.800 366,600 -0.11(-2.81%)
Aug 23, 2002 4.050 4.050 3.910 3.910 187,500 -0.14(-3.46%)
Aug 22, 2002 3.900 4.090 3.900 4.050 1,187,800 +0.15(+3.85%)
Aug 21, 2002 4.000 4.000 3.870 3.900 224,900 -0.07(-1.76%)
Aug 20, 2002 3.950 4.050 3.910 3.970 560,000 +0.17(+4.47%)
Aug 16, 2002 3.800 4.500 3.700 3.800 743,900 +0.30(+8.57%)
Aug 15, 2002 3.620 3.700 3.200 3.500 663,300 -0.20(-5.41%)
Aug 14, 2002 3.900 3.900 3.650 3.700 1,984,800 -0.16(-4.15%)
Aug 13, 2002 3.990 3.990 3.830 3.860 1,129,000 -0.13(-3.26%)
Aug 12, 2002 3.950 4.020 3.910 3.990 407,100 -0.26(-6.12%)
Aug 07, 2002 4.350 4.480 4.050 4.250 405,100 -0.33(-7.21%)
Aug 06, 2002 4.480 4.670 4.360 4.580 165,300 +0.13(+2.92%)
Aug 05, 2002 4.600 4.600 4.340 4.450 156,100 -0.12(-2.63%)
Aug 02, 2002 4.600 4.730 4.500 4.570 180,400 -0.18(-3.79%)
Aug 01, 2002 4.900 4.990 4.650 4.750 379,100 -0.15(-3.06%)
Jul 31, 2002 5.000 5.010 4.860 4.900 130,200 -0.12(-2.39%)
Jul 30, 2002 5.390 5.390 4.870 5.020 235,400 -0.37(-6.86%)
Jul 29, 2002 4.980 5.390 4.900 5.390 386,600 +0.48(+9.78%)
Jul 26, 2002 4.800 4.980 4.490 4.910 143,100 -0.08(-1.60%)
Jul 25, 2002 4.960 5.100 4.650 4.990 244,600 +0.01(+0.20%)
Jul 24, 2002 4.500 4.980 4.400 4.980 712,700 +0.01(+0.20%)
Jul 23, 2002 5.670 5.670 4.900 4.970 204,500 -0.70(-12.35%)
Jul 22, 2002 5.700 6.070 5.590 5.670 128,300 -0.08(-1.39%)
Jul 19, 2002 6.250 6.300 5.700 5.750 135,400 -0.95(-14.18%)
Jul 17, 2002 6.600 6.800 6.410 6.700 108,800 +0.10(+1.52%)
Jul 12, 2002 6.690 6.800 6.450 6.600 95,700 -0.05(-0.75%)
Jul 11, 2002 6.900 6.900 6.550 6.650 172,900 -0.35(-5.00%)
Jul 10, 2002 6.860 7.010 6.830 7.000 435,800 +0.11(+1.60%)
Jul 09, 2002 7.290 7.290 6.890 6.890 153,700 -0.40(-5.49%)
Jul 08, 2002 7.500 7.500 7.290 7.290 146,400 -0.21(-2.80%)
Jul 05, 2002 7.340 7.550 7.340 7.500 26,400 +0.25(+3.45%)
Jul 04, 2002 7.400 7.500 6.900 7.250 169,000 +0.00(+0.00%)
Jul 03, 2002 7.400 7.500 6.900 7.250 169,000 -0.25(-3.33%)
Jul 02, 2002 7.500 7.650 7.350 7.500 116,300 -0.05(-0.66%)
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.