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 (%)
Dec 30, 2005 7.750 7.770 7.620 7.630 484,000 -0.12(-1.55%)
Dec 29, 2005 7.800 7.850 7.750 7.750 237,800 -0.07(-0.90%)
Dec 28, 2005 7.750 7.900 7.710 7.820 387,800 +0.12(+1.56%)
Dec 27, 2005 7.550 7.850 7.521 7.700 664,500 -0.17(-2.16%)
Dec 23, 2005 7.630 7.890 7.630 7.870 451,400 +0.06(+0.77%)
Dec 22, 2005 7.420 7.880 6.763 7.810 1,459,500 -0.22(-2.74%)
Dec 21, 2005 8.280 8.460 7.980 8.030 793,000 -0.30(-3.60%)
Dec 20, 2005 8.270 8.420 8.220 8.330 435,200 +0.06(+0.73%)
Dec 19, 2005 8.500 8.500 8.150 8.270 566,000 -0.22(-2.59%)
Dec 16, 2005 8.450 8.490 8.400 8.490 823,400 +0.15(+1.80%)
Dec 15, 2005 8.430 8.487 8.200 8.340 626,600 -0.08(-0.95%)
Dec 14, 2005 8.300 8.490 8.260 8.420 407,300 +0.05(+0.60%)
Dec 13, 2005 8.280 8.490 8.270 8.370 616,100 +0.05(+0.60%)
Dec 12, 2005 8.350 8.400 8.230 8.320 440,700 +0.03(+0.36%)
Dec 09, 2005 8.250 8.300 8.080 8.290 496,900 +0.04(+0.48%)
Dec 08, 2005 8.080 8.270 8.040 8.250 495,300 +0.17(+2.10%)
Dec 07, 2005 8.010 8.090 7.943 8.080 470,500 +0.07(+0.87%)
Dec 06, 2005 8.060 8.130 8.010 8.010 653,000 -0.05(-0.62%)
Dec 05, 2005 8.000 8.070 7.930 8.060 638,100 +0.10(+1.26%)
Dec 02, 2005 7.800 7.970 7.750 7.960 548,400 +0.15(+1.92%)
Dec 01, 2005 7.280 7.890 7.280 7.810 709,800 +0.48(+6.55%)
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%)
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.