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 )

8.150 -0.070 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2004 5.660 5.710 5.420 5.430 245,100 -0.21(-3.72%)
Oct 28, 2004 5.760 5.860 5.580 5.640 160,900 -0.12(-2.08%)
Oct 27, 2004 6.000 6.020 5.720 5.760 287,500 -0.21(-3.52%)
Oct 26, 2004 5.700 6.020 5.700 5.970 207,900 +0.26(+4.55%)
Oct 25, 2004 5.550 5.710 5.330 5.710 380,900 +0.21(+3.82%)
Oct 22, 2004 5.590 5.720 5.350 5.500 299,200 -0.12(-2.14%)
Oct 21, 2004 5.700 5.730 5.480 5.620 274,600 -0.08(-1.40%)
Oct 20, 2004 5.530 5.710 5.490 5.700 258,400 +0.14(+2.52%)
Oct 19, 2004 5.570 5.680 5.490 5.560 225,800 -0.03(-0.54%)
Oct 18, 2004 5.740 5.800 5.490 5.590 258,100 -0.08(-1.41%)
Oct 15, 2004 5.650 5.760 5.460 5.670 248,800 +0.02(+0.35%)
Oct 14, 2004 5.750 5.790 5.640 5.650 107,100 -0.08(-1.40%)
Oct 13, 2004 5.980 5.980 5.610 5.730 183,200 -0.21(-3.54%)
Oct 12, 2004 5.940 6.000 5.850 5.940 115,700 -0.02(-0.34%)
Oct 11, 2004 6.000 6.100 5.950 5.960 124,300 -0.03(-0.50%)
Oct 08, 2004 6.060 6.160 5.960 5.990 150,100 -0.14(-2.28%)
Oct 07, 2004 6.180 6.350 6.060 6.130 191,800 -0.19(-3.01%)
Oct 06, 2004 6.230 6.350 6.160 6.320 138,800 +0.09(+1.44%)
Oct 05, 2004 6.170 6.290 6.150 6.230 257,700 +0.08(+1.30%)
Oct 04, 2004 6.160 6.220 6.100 6.150 146,500 -0.01(-0.16%)
Oct 01, 2004 6.000 6.200 6.000 6.160 237,800 +0.16(+2.67%)
Sep 30, 2004 6.080 6.150 5.950 6.000 333,100 -0.08(-1.32%)
Sep 29, 2004 6.140 6.150 6.050 6.080 224,900 -0.09(-1.46%)
Sep 28, 2004 5.860 6.180 5.860 6.170 343,300 +0.32(+5.47%)
Sep 27, 2004 5.980 6.060 5.780 5.850 337,200 -0.15(-2.50%)
Sep 24, 2004 5.900 6.090 5.900 6.000 512,500 +0.11(+1.87%)
Sep 23, 2004 6.000 6.000 5.860 5.890 60,800 -0.07(-1.17%)
Sep 22, 2004 6.030 6.030 5.900 5.960 218,700 -0.12(-1.97%)
Sep 21, 2004 6.040 6.140 6.020 6.080 186,500 +0.06(+1.00%)
Sep 20, 2004 6.050 6.120 6.000 6.020 121,300 -0.08(-1.31%)
Sep 17, 2004 6.180 6.190 6.050 6.100 686,100 +0.00(+0.00%)
Sep 16, 2004 6.040 6.140 6.040 6.100 103,800 +0.04(+0.66%)
Sep 15, 2004 6.100 6.140 6.040 6.060 73,300 -0.06(-0.98%)
Sep 14, 2004 6.100 6.140 6.100 6.120 90,500 +0.02(+0.33%)
Sep 13, 2004 6.020 6.150 6.020 6.100 158,200 +0.04(+0.66%)
Sep 10, 2004 6.150 6.150 6.050 6.060 149,900 -0.08(-1.30%)
Sep 09, 2004 5.890 6.150 5.890 6.140 295,900 +0.26(+4.42%)
Sep 08, 2004 6.000 6.050 5.860 5.880 126,000 -0.16(-2.65%)
Sep 07, 2004 6.010 6.060 5.980 6.040 73,100 +0.03(+0.50%)
Sep 03, 2004 5.980 6.050 5.900 6.010 123,700 -0.04(-0.66%)
Sep 02, 2004 5.700 6.100 5.680 6.050 181,000 +0.33(+5.77%)
Sep 01, 2004 5.750 5.990 5.550 5.720 182,200 +0.02(+0.35%)
Aug 31, 2004 5.650 5.750 5.570 5.700 167,800 +0.05(+0.88%)
Aug 30, 2004 5.390 5.670 5.320 5.650 125,400 +0.18(+3.29%)
Aug 27, 2004 5.220 5.530 5.220 5.470 175,900 +0.21(+3.99%)
Aug 26, 2004 5.370 5.400 5.210 5.260 229,500 -0.14(-2.59%)
Aug 25, 2004 5.500 5.500 5.350 5.400 158,200 -0.07(-1.28%)
Aug 24, 2004 5.500 5.600 5.370 5.470 98,900 +0.01(+0.18%)
Aug 23, 2004 5.580 5.620 5.460 5.460 129,900 -0.12(-2.15%)
Aug 20, 2004 5.520 5.690 5.450 5.580 301,800 +0.15(+2.76%)
Aug 19, 2004 5.530 5.600 5.360 5.430 107,500 -0.10(-1.81%)
Aug 18, 2004 5.490 5.640 5.350 5.530 142,100 +0.04(+0.73%)
Aug 17, 2004 5.760 5.770 5.350 5.490 111,300 -0.17(-3.00%)
Aug 16, 2004 5.490 5.770 5.490 5.660 233,100 +0.23(+4.24%)
Aug 13, 2004 5.540 5.550 5.400 5.430 97,300 -0.05(-0.91%)
Aug 12, 2004 5.360 5.640 5.310 5.480 150,300 +0.02(+0.37%)
Aug 11, 2004 5.660 5.660 5.350 5.460 88,500 -0.30(-5.21%)
Aug 10, 2004 5.500 5.780 5.500 5.760 125,800 +0.26(+4.73%)
Aug 09, 2004 5.570 5.650 5.310 5.500 242,500 -0.04(-0.72%)
Aug 06, 2004 5.720 5.720 5.500 5.540 272,800 -0.36(-6.10%)
Aug 05, 2004 6.100 6.100 5.800 5.900 213,500 -0.10(-1.67%)
Aug 04, 2004 5.960 6.140 5.800 6.000 159,600 -0.01(-0.17%)
Aug 03, 2004 6.000 6.070 5.950 6.010 242,600 +0.01(+0.17%)
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.