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 )

7.780 +0.020 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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 (%)
Nov 30, 2005 7.290 7.400 7.190 7.330 593,600 +0.13(+1.81%)
Nov 29, 2005 7.310 7.550 7.180 7.200 420,900 -0.08(-1.10%)
Nov 28, 2005 7.800 7.800 7.260 7.280 329,400 -0.47(-6.06%)
Nov 25, 2005 7.740 7.810 7.710 7.750 70,300 +0.03(+0.39%)
Nov 23, 2005 7.850 7.930 7.700 7.720 272,900 -0.14(-1.78%)
Nov 22, 2005 7.710 7.940 7.580 7.860 481,600 +0.10(+1.29%)
Nov 21, 2005 7.370 7.780 7.330 7.760 605,900 +0.40(+5.43%)
Nov 18, 2005 7.540 7.540 7.290 7.360 357,400 -0.03(-0.41%)
Nov 17, 2005 7.190 7.420 7.120 7.390 425,300 +0.23(+3.21%)
Nov 16, 2005 7.160 7.280 7.100 7.160 232,100 +0.00(+0.00%)
Nov 15, 2005 7.280 7.340 7.100 7.160 348,400 -0.12(-1.65%)
Nov 14, 2005 7.430 7.470 7.220 7.280 282,800 -0.13(-1.75%)
Nov 11, 2005 7.400 7.450 7.300 7.410 225,700 +0.01(+0.14%)
Nov 10, 2005 7.410 7.540 7.230 7.400 1,654,400 +0.07(+0.95%)
Nov 09, 2005 7.550 7.670 7.314 7.330 1,182,200 -0.36(-4.68%)
Nov 08, 2005 7.640 7.800 7.260 7.690 1,372,700 +0.00(+0.00%)
Nov 07, 2005 8.050 8.110 7.670 7.690 912,800 -0.41(-5.06%)
Nov 04, 2005 8.090 8.200 8.060 8.100 376,100 -0.05(-0.61%)
Nov 03, 2005 8.190 8.310 8.120 8.150 394,400 +0.01(+0.12%)
Nov 02, 2005 8.130 8.180 8.040 8.140 544,800 +0.01(+0.12%)
Nov 01, 2005 8.030 8.150 7.910 8.130 542,200 +0.03(+0.37%)
Oct 31, 2005 7.920 8.220 7.860 8.100 639,800 +0.20(+2.53%)
Oct 28, 2005 7.700 8.040 7.680 7.900 464,300 +0.19(+2.46%)
Oct 27, 2005 7.840 7.890 7.680 7.710 776,000 -0.18(-2.28%)
Oct 26, 2005 7.800 8.000 7.800 7.890 711,100 +0.18(+2.33%)
Oct 25, 2005 7.760 7.860 7.640 7.710 829,800 +0.06(+0.78%)
Oct 24, 2005 7.450 7.700 7.450 7.650 664,000 +0.23(+3.10%)
Oct 21, 2005 7.150 7.470 7.120 7.420 618,700 +0.28(+3.92%)
Oct 20, 2005 7.350 7.390 7.110 7.140 1,416,200 -0.19(-2.59%)
Oct 19, 2005 6.950 7.330 6.890 7.330 2,099,000 +0.37(+5.32%)
Oct 18, 2005 7.170 7.190 6.950 6.960 612,900 -0.19(-2.66%)
Oct 17, 2005 7.250 7.340 7.050 7.150 482,500 -0.02(-0.28%)
Oct 14, 2005 7.000 7.240 6.980 7.170 436,100 +0.23(+3.31%)
Oct 13, 2005 7.090 7.130 6.850 6.940 496,400 -0.15(-2.12%)
Oct 12, 2005 7.120 7.280 7.060 7.090 790,500 +0.02(+0.28%)
Oct 11, 2005 7.330 7.390 7.050 7.070 714,700 -0.14(-1.94%)
Oct 10, 2005 7.600 7.660 7.200 7.210 397,900 -0.17(-2.30%)
Oct 07, 2005 7.350 7.470 7.260 7.380 608,000 +0.16(+2.22%)
Oct 06, 2005 7.500 7.530 7.170 7.220 846,900 -0.25(-3.35%)
Oct 05, 2005 7.830 8.050 7.260 7.470 506,300 -0.35(-4.48%)
Oct 04, 2005 8.400 8.470 7.820 7.820 591,600 -0.57(-6.79%)
Oct 03, 2005 8.460 8.540 8.370 8.390 473,200 -0.03(-0.36%)
Sep 30, 2005 8.550 8.610 8.120 8.420 477,600 +0.04(+0.48%)
Sep 29, 2005 8.130 8.400 8.100 8.380 937,600 +0.28(+3.46%)
Sep 28, 2005 7.870 8.130 7.820 8.100 959,100 +0.29(+3.71%)
Sep 27, 2005 7.770 7.900 7.710 7.810 504,700 +0.03(+0.39%)
Sep 26, 2005 7.850 8.050 7.620 7.780 428,200 +0.21(+2.77%)
Sep 23, 2005 7.570 7.630 7.250 7.570 513,200 +0.28(+3.84%)
Sep 22, 2005 7.670 7.760 7.270 7.290 715,800 -0.38(-4.95%)
Sep 21, 2005 8.000 8.180 7.610 7.670 462,300 -0.29(-3.64%)
Sep 20, 2005 8.120 8.200 7.900 7.960 443,000 +0.03(+0.38%)
Sep 19, 2005 8.030 8.120 7.870 7.930 454,300 -0.06(-0.75%)
Sep 16, 2005 7.980 8.050 7.840 7.990 640,300 +0.10(+1.27%)
Sep 15, 2005 8.060 8.140 7.820 7.890 460,900 -0.21(-2.59%)
Sep 14, 2005 8.280 8.360 8.060 8.100 576,100 -0.27(-3.23%)
Sep 13, 2005 8.510 8.570 8.310 8.370 439,300 -0.18(-2.11%)
Sep 12, 2005 8.740 8.750 8.530 8.550 399,200 -0.19(-2.17%)
Sep 09, 2005 8.530 8.740 8.520 8.740 387,400 +0.22(+2.58%)
Sep 08, 2005 8.600 8.660 8.480 8.520 506,200 -0.18(-2.07%)
Sep 07, 2005 8.800 8.800 8.640 8.700 359,500 -0.01(-0.11%)
Sep 06, 2005 8.400 8.710 8.370 8.710 690,500 +0.27(+3.20%)
Sep 02, 2005 8.440 8.590 8.370 8.440 716,600 -0.35(-3.98%)
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.