Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newpark Resources (NY: NR )

7.710 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 29, 2015 8.670 8.725 8.470 8.480 947,451 -0.18(-2.08%)
May 28, 2015 8.840 8.860 8.650 8.660 551,823 -0.23(-2.59%)
May 27, 2015 8.860 8.950 8.740 8.890 534,831 +0.06(+0.68%)
May 26, 2015 8.890 8.970 8.725 8.830 738,102 -0.17(-1.89%)
May 22, 2015 9.000 9.000 9.000 9.000 356,100 -0.09(-0.99%)
May 21, 2015 9.060 9.130 8.980 9.090 740,680 +0.09(+1.00%)
May 20, 2015 9.010 9.160 8.920 9.000 773,595 +0.04(+0.45%)
May 19, 2015 9.190 9.190 8.620 8.960 1,398,563 -0.35(-3.76%)
May 18, 2015 9.260 9.326 9.130 9.310 750,787 +0.00(+0.00%)
May 15, 2015 9.280 9.346 9.060 9.310 606,540 -0.02(-0.21%)
May 14, 2015 9.490 9.530 9.210 9.330 642,767 -0.13(-1.37%)
May 13, 2015 9.730 9.730 9.335 9.460 881,234 -0.16(-1.66%)
May 12, 2015 9.580 9.710 9.330 9.620 508,511 +0.05(+0.52%)
May 11, 2015 10.05 10.05 9.560 9.570 651,515 -0.42(-4.20%)
May 08, 2015 9.690 10.00 9.500 9.990 954,995 +0.39(+4.06%)
May 07, 2015 9.760 9.840 9.500 9.600 821,029 -0.23(-2.34%)
May 06, 2015 10.24 10.32 9.780 9.830 905,406 -0.27(-2.67%)
May 05, 2015 10.10 10.29 10.02 10.10 886,181 +0.10(+1.00%)
May 04, 2015 9.500 10.16 9.500 10.00 1,681,022 +0.00(+0.00%)
May 01, 2015 9.590 10.21 9.570 10.00 2,775,546 -0.26(-2.53%)
Apr 30, 2015 10.61 10.61 10.23 10.26 995,346 -0.32(-3.02%)
Apr 29, 2015 10.24 10.72 10.24 10.58 780,624 +0.31(+3.02%)
Apr 28, 2015 10.35 10.42 10.20 10.27 1,012,882 -0.07(-0.68%)
Apr 27, 2015 10.50 10.57 10.32 10.34 798,586 -0.11(-1.05%)
Apr 24, 2015 10.59 10.59 10.34 10.45 631,209 -0.14(-1.32%)
Apr 23, 2015 10.54 10.71 10.44 10.59 492,913 +0.13(+1.24%)
Apr 22, 2015 10.25 10.51 10.14 10.46 479,952 +0.27(+2.65%)
Apr 21, 2015 10.59 10.59 10.12 10.19 696,727 -0.34(-3.23%)
Apr 20, 2015 10.41 10.73 10.41 10.53 2,535,166 +0.13(+1.25%)
Apr 17, 2015 10.56 10.65 10.31 10.40 802,364 -0.21(-1.98%)
Apr 16, 2015 10.59 10.85 10.44 10.61 951,321 +0.00(+0.00%)
Apr 15, 2015 10.19 10.62 10.12 10.61 1,044,028 +0.52(+5.15%)
Apr 14, 2015 9.820 10.26 9.750 10.09 885,841 +0.35(+3.59%)
Apr 13, 2015 9.760 9.910 9.690 9.740 1,252,257 +0.00(+0.00%)
Apr 10, 2015 10.00 10.07 9.640 9.740 621,789 -0.15(-1.52%)
Apr 09, 2015 9.700 10.05 9.700 9.890 444,819 +0.24(+2.49%)
Apr 08, 2015 9.700 9.820 9.570 9.650 558,273 +0.00(+0.00%)
Apr 07, 2015 9.580 9.965 9.580 9.650 828,002 +0.01(+0.10%)
Apr 06, 2015 9.300 9.685 9.290 9.640 1,035,333 +0.35(+3.77%)
Apr 02, 2015 9.200 9.290 9.290 9.290 741,000 +0.04(+0.43%)
Apr 01, 2015 9.140 9.360 9.140 9.250 1,346,382 +0.14(+1.54%)
Mar 31, 2015 9.280 9.350 9.080 9.110 1,049,099 -0.25(-2.67%)
Mar 30, 2015 9.550 9.590 9.340 9.360 707,169 -0.14(-1.47%)
Mar 27, 2015 9.550 9.550 9.330 9.500 332,742 -0.10(-1.04%)
Mar 26, 2015 9.710 9.910 9.580 9.600 650,684 +0.07(+0.73%)
Mar 25, 2015 9.550 9.660 9.430 9.530 421,531 +0.15(+1.60%)
Mar 24, 2015 9.340 9.420 9.250 9.380 367,254 +0.05(+0.54%)
Mar 23, 2015 9.140 9.580 9.140 9.330 436,135 +0.22(+2.41%)
Mar 20, 2015 9.030 9.290 9.000 9.110 1,548,976 +0.12(+1.33%)
Mar 19, 2015 8.900 9.070 8.800 8.990 500,771 -0.06(-0.66%)
Mar 18, 2015 8.930 9.140 8.830 9.050 883,370 +0.03(+0.33%)
Mar 17, 2015 9.040 9.155 8.935 9.020 632,931 -0.10(-1.10%)
Mar 16, 2015 9.170 9.190 8.965 9.120 681,739 -0.20(-2.15%)
Mar 13, 2015 9.240 9.320 9.140 9.320 934,437 +0.00(+0.00%)
Mar 12, 2015 9.410 9.460 9.180 9.320 494,442 -0.03(-0.32%)
Mar 11, 2015 9.300 9.390 9.180 9.350 518,300 +0.05(+0.54%)
Mar 10, 2015 9.110 9.340 9.100 9.300 680,314 +0.03(+0.32%)
Mar 09, 2015 9.240 9.360 9.000 9.270 661,319 +0.04(+0.43%)
Mar 06, 2015 9.490 9.710 9.190 9.230 458,078 -0.39(-4.05%)
Mar 05, 2015 9.570 9.690 9.400 9.620 374,835 +0.03(+0.31%)
Mar 04, 2015 9.500 9.700 9.380 9.590 541,988 +0.08(+0.84%)
Mar 03, 2015 9.390 9.740 9.330 9.510 560,783 +0.12(+1.28%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.