Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newpark Resources (NY: NR )

8.480 +0.430 (+5.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2003 4.120 4.120 4.020 4.020 278,000 -0.09(-2.19%)
Oct 30, 2003 4.200 4.200 4.100 4.110 136,000 -0.07(-1.67%)
Oct 29, 2003 4.200 4.200 4.090 4.180 202,200 -0.02(-0.48%)
Oct 28, 2003 4.180 4.180 4.080 4.200 196,200 +0.01(+0.24%)
Oct 27, 2003 4.180 4.270 4.080 4.190 219,100 +0.02(+0.48%)
Oct 24, 2003 4.260 4.340 4.150 4.170 200,400 -0.10(-2.34%)
Oct 23, 2003 4.250 4.360 4.210 4.270 93,000 +0.02(+0.47%)
Oct 22, 2003 4.390 4.420 4.210 4.250 180,900 -0.10(-2.30%)
Oct 21, 2003 4.350 4.450 4.290 4.350 163,000 -0.01(-0.23%)
Oct 20, 2003 4.350 4.520 4.260 4.360 229,600 +0.11(+2.59%)
Oct 17, 2003 4.300 4.400 4.250 4.250 209,700 -0.05(-1.16%)
Oct 16, 2003 4.260 4.320 4.150 4.300 281,100 +0.04(+0.94%)
Oct 15, 2003 4.520 4.540 4.300 4.260 272,300 -0.22(-4.91%)
Oct 14, 2003 4.300 4.570 4.300 4.480 243,700 +0.08(+1.82%)
Oct 13, 2003 4.240 4.400 4.250 4.400 213,500 +0.16(+3.77%)
Oct 10, 2003 4.300 4.320 4.190 4.240 73,800 -0.06(-1.40%)
Oct 09, 2003 4.300 4.400 4.300 4.300 174,800 +0.00(+0.00%)
Oct 08, 2003 4.310 4.350 4.240 4.300 459,600 -0.01(-0.23%)
Oct 07, 2003 4.340 4.350 4.230 4.310 456,200 -0.03(-0.69%)
Oct 06, 2003 4.370 4.420 4.340 4.340 191,400 -0.05(-1.14%)
Oct 03, 2003 4.400 4.400 4.350 4.390 256,100 +0.04(+0.92%)
Oct 02, 2003 4.490 4.490 4.350 4.350 452,400 -0.29(-6.25%)
Oct 01, 2003 4.360 4.640 4.310 4.640 464,000 +0.34(+7.91%)
Sep 30, 2003 4.320 4.390 4.250 4.300 199,500 -0.03(-0.69%)
Sep 29, 2003 4.370 4.390 4.230 4.330 263,300 +0.01(+0.23%)
Sep 26, 2003 4.330 4.380 4.320 4.320 246,400 -0.01(-0.23%)
Sep 25, 2003 4.370 4.380 4.310 4.330 895,000 +0.03(+0.70%)
Sep 24, 2003 4.120 4.430 4.120 4.300 440,600 +0.15(+3.61%)
Sep 23, 2003 4.360 4.150 4.080 4.150 615,000 -0.21(-4.82%)
Sep 22, 2003 4.520 4.540 4.300 4.360 197,900 -0.19(-4.18%)
Sep 19, 2003 4.560 4.640 4.540 4.550 306,500 -0.01(-0.22%)
Sep 18, 2003 4.580 4.600 4.560 4.560 241,500 +0.04(+0.88%)
Sep 17, 2003 4.550 4.580 4.510 4.520 222,500 -0.03(-0.66%)
Sep 16, 2003 4.510 4.590 4.510 4.550 676,700 +0.04(+0.89%)
Sep 15, 2003 4.520 4.550 4.450 4.510 293,300 +0.07(+1.58%)
Sep 12, 2003 4.450 4.450 4.360 4.440 273,900 -0.01(-0.22%)
Sep 11, 2003 4.500 4.590 4.450 4.450 163,700 -0.05(-1.11%)
Sep 10, 2003 4.750 4.750 4.450 4.500 400,500 -0.28(-5.86%)
Sep 09, 2003 4.900 4.900 4.750 4.780 288,300 -0.10(-2.05%)
Sep 08, 2003 4.900 4.950 4.750 4.880 280,600 +0.07(+1.46%)
Sep 05, 2003 4.850 4.930 4.810 4.810 148,100 -0.07(-1.43%)
Sep 04, 2003 4.940 4.950 4.750 4.880 185,800 +0.01(+0.21%)
Sep 03, 2003 4.910 4.960 4.840 4.870 405,000 -0.10(-2.01%)
Sep 02, 2003 4.800 4.970 4.650 4.970 152,900 +0.17(+3.54%)
Aug 29, 2003 4.650 4.950 4.560 4.800 182,100 +0.28(+6.19%)
Aug 28, 2003 4.670 4.700 4.510 4.520 331,100 -0.05(-1.09%)
Aug 27, 2003 4.650 4.700 4.540 4.570 367,500 -0.04(-0.87%)
Aug 26, 2003 4.790 4.850 4.600 4.610 302,500 -0.20(-4.16%)
Aug 25, 2003 4.860 5.000 4.800 4.810 130,100 -0.09(-1.84%)
Aug 22, 2003 5.190 5.190 4.890 4.900 161,400 -0.29(-5.59%)
Aug 21, 2003 5.030 5.190 5.010 5.190 105,800 +0.20(+4.01%)
Aug 20, 2003 4.910 5.060 4.820 4.990 254,500 -0.01(-0.20%)
Aug 19, 2003 5.190 5.190 4.900 5.000 265,500 -0.18(-3.47%)
Aug 18, 2003 5.060 5.190 5.000 5.180 103,800 +0.13(+2.57%)
Aug 15, 2003 5.090 5.180 5.050 5.050 45,000 +0.00(+0.00%)
Aug 14, 2003 5.120 5.140 5.000 5.050 38,100 -0.06(-1.17%)
Aug 13, 2003 5.170 5.190 5.040 5.110 53,400 +0.01(+0.20%)
Aug 12, 2003 5.030 5.100 4.980 5.100 94,400 +0.11(+2.20%)
Aug 11, 2003 5.000 5.090 4.950 4.990 108,800 -0.01(-0.20%)
Aug 08, 2003 5.080 5.140 4.940 5.000 105,100 -0.04(-0.79%)
Aug 07, 2003 4.960 5.070 4.790 5.040 192,400 +0.13(+2.65%)
Aug 06, 2003 4.650 4.950 4.630 4.910 288,400 +0.31(+6.74%)
Aug 05, 2003 4.600 4.700 4.600 4.600 135,600 -0.05(-1.08%)
Aug 04, 2003 4.650 4.700 4.580 4.650 422,500 -0.01(-0.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.