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 28, 2021 3.390 3.410 3.280 3.340 177,402 -0.03(-0.89%)
May 27, 2021 3.420 3.490 3.350 3.370 269,821 +0.00(+0.00%)
May 26, 2021 3.190 3.370 3.040 3.370 646,068 +0.20(+6.31%)
May 25, 2021 3.330 3.390 3.160 3.170 506,275 -0.17(-5.09%)
May 24, 2021 3.290 3.405 3.160 3.340 758,579 +0.09(+2.77%)
May 21, 2021 3.340 3.400 3.210 3.250 540,145 -0.03(-0.91%)
May 20, 2021 3.380 3.380 3.180 3.280 562,412 -0.11(-3.24%)
May 19, 2021 3.480 3.590 3.280 3.390 617,706 -0.24(-6.61%)
May 18, 2021 3.660 3.780 3.600 3.630 1,026,452 +0.05(+1.40%)
May 17, 2021 3.300 3.600 3.290 3.580 826,057 +0.29(+8.81%)
May 14, 2021 3.340 3.410 3.250 3.290 779,167 +0.08(+2.49%)
May 13, 2021 3.420 3.520 3.137 3.210 879,385 -0.28(-8.02%)
May 12, 2021 3.190 3.490 3.190 3.490 1,118,752 +0.33(+10.44%)
May 11, 2021 3.220 3.380 3.140 3.160 814,518 -0.16(-4.82%)
May 10, 2021 3.320 3.500 3.250 3.320 1,110,898 +0.01(+0.30%)
May 07, 2021 3.310 3.430 3.260 3.310 1,513,487 -0.05(-1.49%)
May 06, 2021 3.150 3.399 3.140 3.360 933,133 +0.22(+7.01%)
May 05, 2021 3.190 3.350 3.085 3.140 1,058,550 +0.01(+0.32%)
May 04, 2021 2.900 3.150 2.830 3.130 1,133,017 +0.17(+5.74%)
May 03, 2021 2.870 2.990 2.840 2.960 800,481 +0.12(+4.23%)
Apr 30, 2021 2.960 3.010 2.840 2.840 561,700 -0.16(-5.33%)
Apr 29, 2021 3.050 3.080 2.950 3.000 403,408 +0.02(+0.67%)
Apr 28, 2021 2.850 3.030 2.850 2.980 654,619 +0.13(+4.56%)
Apr 27, 2021 2.880 2.920 2.800 2.850 419,701 -0.03(-1.04%)
Apr 26, 2021 2.900 2.960 2.840 2.880 1,100,572 -0.02(-0.69%)
Apr 23, 2021 3.100 3.195 2.860 2.900 938,300 -0.20(-6.45%)
Apr 22, 2021 3.100 3.150 3.020 3.100 253,692 +0.03(+0.98%)
Apr 21, 2021 2.950 3.080 2.840 3.070 410,960 +0.06(+1.99%)
Apr 20, 2021 3.210 3.210 2.950 3.010 526,269 -0.22(-6.81%)
Apr 19, 2021 3.170 3.270 3.160 3.230 349,379 +0.05(+1.57%)
Apr 16, 2021 3.260 3.260 3.130 3.180 350,300 -0.06(-1.85%)
Apr 15, 2021 3.460 3.460 3.230 3.240 301,182 -0.23(-6.63%)
Apr 14, 2021 3.320 3.560 3.320 3.470 554,566 +0.20(+6.12%)
Apr 13, 2021 3.230 3.290 3.120 3.270 333,658 +0.03(+0.93%)
Apr 12, 2021 3.160 3.258 3.130 3.240 316,208 +0.09(+2.86%)
Apr 09, 2021 3.040 3.180 3.010 3.150 503,700 +0.05(+1.61%)
Apr 08, 2021 3.150 3.200 3.040 3.100 440,538 -0.08(-2.52%)
Apr 07, 2021 3.310 3.320 3.160 3.180 431,612 -0.12(-3.64%)
Apr 06, 2021 3.350 3.510 3.265 3.300 607,593 -0.03(-0.90%)
Apr 05, 2021 3.360 3.360 3.230 3.330 481,303 -0.02(-0.60%)
Apr 01, 2021 3.150 3.350 3.150 3.350 383,800 +0.21(+6.69%)
Mar 31, 2021 3.110 3.180 3.050 3.140 615,540 +0.02(+0.64%)
Mar 30, 2021 3.070 3.160 3.020 3.120 455,589 +0.04(+1.30%)
Mar 29, 2021 3.230 3.260 3.050 3.080 866,521 -0.18(-5.52%)
Mar 26, 2021 3.180 3.300 3.150 3.260 466,200 +0.15(+4.82%)
Mar 25, 2021 3.040 3.170 2.960 3.110 1,086,558 -0.01(-0.32%)
Mar 24, 2021 3.160 3.380 3.100 3.120 581,769 -0.02(-0.64%)
Mar 23, 2021 3.370 3.400 3.080 3.140 1,118,831 -0.35(-10.03%)
Mar 22, 2021 3.270 3.540 3.110 3.490 1,248,772 +0.23(+7.06%)
Mar 19, 2021 3.110 3.490 3.090 3.260 2,744,300 +0.10(+3.16%)
Mar 18, 2021 3.450 3.490 3.070 3.160 1,075,788 -0.32(-9.20%)
Mar 17, 2021 3.450 3.550 3.380 3.480 982,203 -0.01(-0.29%)
Mar 16, 2021 3.510 3.510 3.300 3.490 905,214 -0.07(-1.97%)
Mar 15, 2021 3.590 3.690 3.350 3.560 1,498,669 -0.05(-1.39%)
Mar 12, 2021 3.680 3.720 3.580 3.610 518,000 -0.04(-1.10%)
Mar 11, 2021 3.730 3.730 3.560 3.650 788,739 -0.08(-2.14%)
Mar 10, 2021 3.750 3.910 3.710 3.730 880,484 -0.02(-0.53%)
Mar 09, 2021 3.990 3.990 3.670 3.750 792,871 -0.25(-6.25%)
Mar 08, 2021 4.030 4.080 3.765 4.000 1,162,103 +0.02(+0.50%)
Mar 05, 2021 3.950 4.030 3.550 3.980 1,112,900 +0.14(+3.65%)
Mar 04, 2021 4.000 4.020 3.500 3.840 1,244,672 -0.10(-2.54%)
Mar 03, 2021 3.890 4.030 3.850 3.940 1,680,903 +0.09(+2.34%)
Mar 02, 2021 3.840 3.920 3.670 3.850 646,769 -0.07(-1.79%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.