Financial News

Newpark Resources (NY: NR )

8.585 +0.115 (+1.36%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 5.680 5.680 5.340 5.380 525,900 -0.23(-4.10%)
Nov 29, 2007 5.710 5.710 5.540 5.610 274,700 -0.10(-1.75%)
Nov 28, 2007 5.510 5.710 5.510 5.710 361,000 +0.21(+3.82%)
Nov 27, 2007 5.620 5.620 5.380 5.500 253,350 -0.02(-0.36%)
Nov 26, 2007 5.440 5.650 5.430 5.520 382,053 +0.02(+0.36%)
Nov 23, 2007 5.370 5.530 5.330 5.500 238,900 +0.15(+2.80%)
Nov 21, 2007 5.350 5.390 5.320 5.350 391,700 -0.04(-0.74%)
Nov 20, 2007 5.440 5.440 5.300 5.390 587,900 +0.00(+0.00%)
Nov 19, 2007 5.350 5.410 5.320 5.390 514,700 -0.05(-0.92%)
Nov 16, 2007 5.350 5.470 5.330 5.440 429,200 +0.08(+1.49%)
Nov 15, 2007 5.480 5.570 5.320 5.360 437,200 -0.12(-2.19%)
Nov 14, 2007 5.760 5.830 5.420 5.480 355,800 -0.25(-4.36%)
Nov 13, 2007 5.290 5.730 5.290 5.730 528,000 +0.37(+6.90%)
Nov 12, 2007 5.500 5.500 5.360 5.360 417,100 -0.11(-2.01%)
Nov 09, 2007 5.480 5.630 5.410 5.470 420,500 -0.19(-3.36%)
Nov 08, 2007 5.380 5.730 5.340 5.660 680,100 +0.32(+5.99%)
Nov 07, 2007 5.640 5.640 5.330 5.340 547,000 -0.35(-6.15%)
Nov 06, 2007 5.580 5.720 5.310 5.690 1,122,600 +0.21(+3.83%)
Nov 05, 2007 6.020 6.020 5.310 5.480 687,100 -0.45(-7.59%)
Nov 02, 2007 6.060 6.060 5.800 5.930 296,400 +0.09(+1.54%)
Nov 01, 2007 6.120 6.190 5.820 5.840 518,000 -0.43(-6.86%)
Oct 31, 2007 6.120 6.350 6.110 6.270 363,200 +0.10(+1.62%)
Oct 30, 2007 6.180 6.270 6.110 6.170 479,600 -0.01(-0.16%)
Oct 29, 2007 6.260 6.340 6.150 6.180 298,500 -0.03(-0.48%)
Oct 26, 2007 6.220 6.360 6.110 6.210 318,000 -0.01(-0.16%)
Oct 25, 2007 6.260 6.380 6.130 6.220 589,400 +0.01(+0.16%)
Oct 24, 2007 6.180 6.250 6.030 6.210 393,000 -0.03(-0.48%)
Oct 23, 2007 6.200 6.290 6.100 6.240 438,000 +0.15(+2.46%)
Oct 22, 2007 5.850 6.140 5.850 6.090 411,500 +0.20(+3.40%)
Oct 19, 2007 6.140 6.220 5.880 5.890 761,000 -0.26(-4.23%)
Oct 18, 2007 6.430 6.430 6.060 6.150 368,500 -0.24(-3.76%)
Oct 17, 2007 6.290 6.500 6.260 6.390 489,600 +0.12(+1.91%)
Oct 16, 2007 6.190 6.280 6.050 6.270 369,600 +0.10(+1.62%)
Oct 15, 2007 6.250 6.270 6.080 6.170 534,300 +0.10(+1.65%)
Oct 12, 2007 6.100 6.200 6.020 6.070 882,100 -0.03(-0.49%)
Oct 11, 2007 5.850 6.500 5.760 6.100 1,602,500 +0.44(+7.77%)
Oct 10, 2007 5.610 5.730 5.530 5.660 249,200 +0.07(+1.25%)
Oct 09, 2007 5.610 5.620 5.470 5.590 284,700 -0.01(-0.18%)
Oct 08, 2007 5.720 5.720 5.550 5.600 142,200 -0.10(-1.75%)
Oct 05, 2007 5.690 5.800 5.620 5.700 316,600 +0.12(+2.15%)
Oct 04, 2007 5.640 5.660 5.520 5.580 179,100 -0.01(-0.18%)
Oct 03, 2007 5.660 5.750 5.520 5.590 290,200 -0.08(-1.41%)
Oct 02, 2007 5.560 5.700 5.510 5.670 458,500 +0.15(+2.72%)
Oct 01, 2007 5.360 5.650 5.360 5.520 558,100 +0.16(+2.99%)
Sep 28, 2007 5.370 5.430 5.360 5.360 633,800 -0.01(-0.19%)
Sep 27, 2007 5.460 5.460 5.340 5.370 642,910 +0.01(+0.19%)
Sep 26, 2007 5.500 5.500 5.330 5.360 418,200 -0.06(-1.11%)
Sep 25, 2007 5.500 5.550 5.350 5.420 398,900 -0.07(-1.28%)
Sep 24, 2007 5.490 5.620 5.480 5.490 568,900 +0.07(+1.29%)
Sep 21, 2007 5.500 5.500 5.400 5.420 1,167,800 -0.03(-0.55%)
Sep 20, 2007 5.500 5.510 5.371 5.450 774,200 -0.03(-0.55%)
Sep 19, 2007 5.600 5.650 5.420 5.480 735,600 -0.02(-0.36%)
Sep 18, 2007 5.430 5.620 5.250 5.500 836,000 +0.12(+2.23%)
Sep 17, 2007 5.680 5.680 5.360 5.380 906,200 -0.27(-4.78%)
Sep 14, 2007 5.550 5.650 5.450 5.650 301,200 +0.11(+1.99%)
Sep 13, 2007 5.570 5.620 5.500 5.540 406,600 +0.06(+1.09%)
Sep 12, 2007 5.670 5.670 5.480 5.480 457,700 -0.11(-1.97%)
Sep 11, 2007 5.580 5.610 5.570 5.590 585,500 +0.01(+0.18%)
Sep 10, 2007 5.620 5.990 5.390 5.580 729,900 +0.07(+1.27%)
Sep 07, 2007 5.330 5.580 5.280 5.510 541,100 -0.08(-1.43%)
Sep 06, 2007 5.680 5.680 5.460 5.590 509,700 -0.01(-0.18%)
Sep 05, 2007 6.330 6.330 5.550 5.600 291,100 -0.20(-3.45%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback