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 (%)
Jul 29, 2005 8.540 8.680 8.420 8.460 451,100 -0.07(-0.82%)
Jul 28, 2005 8.500 8.660 8.500 8.530 887,900 -0.05(-0.58%)
Jul 27, 2005 8.300 8.580 8.250 8.580 977,600 +0.35(+4.25%)
Jul 26, 2005 7.900 8.320 7.830 8.230 933,500 +0.08(+0.98%)
Jul 25, 2005 8.190 8.220 8.080 8.150 713,000 -0.05(-0.61%)
Jul 22, 2005 8.080 8.200 8.080 8.200 1,175,900 +0.12(+1.49%)
Jul 21, 2005 8.040 8.170 8.000 8.080 483,400 +0.03(+0.37%)
Jul 20, 2005 7.990 8.130 7.890 8.050 892,800 +0.08(+1.00%)
Jul 19, 2005 7.850 7.990 7.850 7.970 876,700 +0.12(+1.53%)
Jul 18, 2005 7.740 7.850 7.640 7.850 1,166,900 +0.10(+1.29%)
Jul 15, 2005 7.690 7.800 7.600 7.750 542,500 +0.01(+0.13%)
Jul 14, 2005 7.750 7.830 7.690 7.740 720,600 +0.04(+0.52%)
Jul 13, 2005 7.830 8.000 7.700 7.700 342,400 -0.15(-1.91%)
Jul 12, 2005 7.920 7.970 7.780 7.850 687,500 +0.06(+0.77%)
Jul 11, 2005 7.650 7.870 7.630 7.790 640,100 +0.15(+1.96%)
Jul 08, 2005 7.700 7.780 7.630 7.640 719,800 -0.04(-0.52%)
Jul 07, 2005 7.580 7.700 7.580 7.680 660,700 -0.04(-0.52%)
Jul 06, 2005 7.800 7.950 7.600 7.720 1,236,300 -0.08(-1.03%)
Jul 05, 2005 7.370 7.800 7.340 7.800 1,398,400 +0.40(+5.41%)
Jul 01, 2005 7.500 7.520 7.350 7.400 513,400 -0.10(-1.33%)
Jun 30, 2005 7.400 7.640 7.300 7.500 1,039,700 +0.15(+2.04%)
Jun 29, 2005 7.130 7.380 7.030 7.350 650,300 +0.19(+2.65%)
Jun 28, 2005 7.010 7.200 6.970 7.160 253,700 +0.23(+3.32%)
Jun 27, 2005 7.000 7.150 6.870 6.930 312,900 -0.07(-1.00%)
Jun 24, 2005 7.060 7.120 6.850 7.000 422,700 -0.06(-0.85%)
Jun 23, 2005 7.020 7.310 7.010 7.060 485,900 -0.09(-1.26%)
Jun 22, 2005 7.290 7.300 7.120 7.150 503,300 -0.13(-1.79%)
Jun 21, 2005 7.140 7.330 7.110 7.280 983,700 +0.17(+2.39%)
Jun 20, 2005 7.220 7.230 7.000 7.110 502,100 +0.02(+0.28%)
Jun 17, 2005 7.000 7.250 6.970 7.090 1,090,800 +0.33(+4.88%)
Jun 16, 2005 6.470 6.760 6.450 6.760 400,200 +0.29(+4.48%)
Jun 15, 2005 6.440 6.520 6.330 6.470 1,247,300 +0.03(+0.47%)
Jun 14, 2005 6.560 6.560 6.410 6.440 278,000 -0.15(-2.28%)
Jun 13, 2005 6.720 6.720 6.480 6.590 315,100 -0.13(-1.93%)
Jun 10, 2005 6.540 6.750 6.480 6.720 526,300 +0.22(+3.38%)
Jun 09, 2005 6.290 6.610 6.120 6.500 283,800 +0.23(+3.67%)
Jun 08, 2005 6.360 6.490 6.200 6.270 156,600 -0.11(-1.72%)
Jun 07, 2005 6.500 6.550 6.360 6.380 224,000 -0.09(-1.39%)
Jun 06, 2005 6.320 6.500 6.320 6.470 237,700 +0.15(+2.37%)
Jun 03, 2005 6.200 6.350 6.200 6.320 242,600 +0.12(+1.94%)
Jun 02, 2005 6.150 6.210 6.100 6.200 440,400 +0.04(+0.65%)
Jun 01, 2005 6.100 6.200 6.050 6.160 215,100 +0.06(+0.98%)
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.
 
 
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.