Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.120	6.200	6.030	6.100	264,700	-0.05(-0.81%)
May 27, 2005	6.110	6.150	6.050	6.150	93,400	+0.05(+0.82%)
May 26, 2005	6.010	6.100	6.010	6.100	168,200	+0.09(+1.50%)
May 25, 2005	6.000	6.120	5.950	6.010	454,900	+0.01(+0.17%)
May 24, 2005	6.000	6.050	6.000	6.000	144,000	-0.01(-0.17%)
May 23, 2005	5.880	6.040	5.880	6.010	160,700	+0.05(+0.84%)
May 20, 2005	5.990	6.020	5.910	5.960	171,600	-0.07(-1.16%)
May 19, 2005	5.910	6.050	5.880	6.030	374,600	+0.13(+2.20%)
May 18, 2005	5.800	5.940	5.800	5.900	461,600	+0.13(+2.25%)
May 17, 2005	5.720	5.810	5.700	5.770	377,400	+0.05(+0.87%)
May 16, 2005	5.840	5.840	5.660	5.720	523,400	-0.12(-2.05%)
May 13, 2005	6.060	6.060	5.700	5.840	482,400	-0.16(-2.67%)
May 12, 2005	6.100	6.130	5.950	6.000	586,500	-0.12(-1.96%)
May 11, 2005	6.100	6.200	6.030	6.120	586,300	+0.04(+0.66%)
May 10, 2005	6.220	6.220	6.010	6.080	815,400	-0.22(-3.49%)
May 09, 2005	6.320	6.380	6.130	6.300	462,700	-0.02(-0.32%)
May 06, 2005	6.170	6.390	6.170	6.320	569,800	+0.12(+1.94%)
May 05, 2005	6.120	6.260	6.100	6.200	374,800	+0.06(+0.98%)
May 04, 2005	6.150	6.300	6.080	6.140	694,600	+0.04(+0.66%)
May 03, 2005	6.260	6.330	6.040	6.100	557,700	-0.06(-0.97%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Newpark Resources (NY: NR )

Historical Prices