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 )

7.895 +0.185 (+2.40%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 28, 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 31, 2023 3.550 3.590 3.400 3.460 494,559 -0.15(-4.16%)
May 30, 2023 3.760 3.810 3.610 3.610 335,842 -0.21(-5.50%)
May 26, 2023 3.900 3.910 3.800 3.820 252,310 -0.07(-1.80%)
May 25, 2023 3.940 3.995 3.845 3.890 286,909 -0.16(-3.95%)
May 24, 2023 4.040 4.100 3.995 4.050 246,446 +0.04(+1.00%)
May 23, 2023 3.920 4.085 3.890 4.010 523,301 +0.10(+2.56%)
May 22, 2023 3.880 3.965 3.880 3.910 385,312 +0.01(+0.26%)
May 19, 2023 3.970 4.005 3.860 3.900 334,107 +0.01(+0.26%)
May 18, 2023 3.800 3.890 3.745 3.890 324,497 +0.08(+2.10%)
May 17, 2023 3.700 3.820 3.670 3.810 414,780 +0.07(+1.87%)
May 16, 2023 3.810 3.810 3.730 3.740 298,846 -0.07(-1.84%)
May 15, 2023 3.780 3.895 3.780 3.810 265,642 +0.00(+0.00%)
May 12, 2023 3.820 3.890 3.780 3.810 304,079 -0.02(-0.52%)
May 11, 2023 3.830 3.870 3.770 3.830 367,103 -0.08(-2.05%)
May 10, 2023 3.970 3.970 3.825 3.910 233,621 +0.00(+0.00%)
May 09, 2023 3.840 3.950 3.800 3.910 213,321 +0.04(+1.03%)
May 08, 2023 3.980 4.000 3.860 3.870 256,927 -0.05(-1.28%)
May 05, 2023 4.040 4.080 3.890 3.920 367,853 +0.05(+1.29%)
May 04, 2023 4.070 4.140 3.840 3.870 452,679 -0.21(-5.15%)
May 03, 2023 3.880 4.130 3.730 4.080 982,668 +0.30(+7.94%)
May 02, 2023 3.940 3.940 3.720 3.780 619,479 -0.22(-5.50%)
May 01, 2023 3.950 4.020 3.920 4.000 330,465 +0.00(+0.00%)
Apr 28, 2023 3.900 4.020 3.870 4.000 422,933 +0.10(+2.56%)
Apr 27, 2023 4.010 4.070 3.835 3.900 430,473 -0.13(-3.23%)
Apr 26, 2023 4.000 4.130 4.000 4.030 482,693 -0.01(-0.25%)
Apr 25, 2023 4.050 4.160 4.030 4.040 578,939 -0.08(-1.94%)
Apr 24, 2023 3.940 4.155 3.940 4.120 359,109 +0.15(+3.78%)
Apr 21, 2023 3.970 4.045 3.925 3.970 835,293 +0.02(+0.51%)
Apr 20, 2023 3.970 3.980 3.899 3.950 792,904 -0.07(-1.74%)
Apr 19, 2023 3.860 4.040 3.850 4.020 772,595 +0.08(+2.03%)
Apr 18, 2023 3.930 4.000 3.850 3.940 766,019 -0.01(-0.25%)
Apr 17, 2023 3.950 4.000 3.930 3.950 389,925 +0.00(+0.00%)
Apr 14, 2023 3.970 4.010 3.910 3.950 371,635 -0.02(-0.50%)
Apr 13, 2023 4.100 4.120 3.960 3.970 455,372 -0.13(-3.17%)
Apr 12, 2023 4.100 4.125 4.030 4.100 444,576 +0.04(+0.99%)
Apr 11, 2023 4.050 4.120 3.990 4.060 673,855 +0.03(+0.74%)
Apr 10, 2023 3.990 4.065 3.940 4.030 1,209,378 +0.03(+0.75%)
Apr 06, 2023 4.010 4.060 3.900 4.000 463,178 -0.05(-1.23%)
Apr 05, 2023 4.100 4.140 3.960 4.050 837,089 -0.08(-1.94%)
Apr 04, 2023 4.220 4.230 4.030 4.130 638,084 -0.06(-1.43%)
Apr 03, 2023 4.060 4.250 4.045 4.190 1,811,798 +0.34(+8.83%)
Mar 31, 2023 3.840 3.895 3.815 3.850 591,821 +0.01(+0.26%)
Mar 30, 2023 3.970 4.020 3.810 3.840 341,979 -0.07(-1.79%)
Mar 29, 2023 4.050 4.080 3.900 3.910 488,698 -0.10(-2.49%)
Mar 28, 2023 3.850 4.010 3.840 4.010 632,091 +0.13(+3.35%)
Mar 27, 2023 3.830 3.935 3.710 3.880 597,768 +0.12(+3.19%)
Mar 24, 2023 3.740 3.810 3.650 3.760 659,098 -0.03(-0.79%)
Mar 23, 2023 3.960 4.030 3.735 3.790 1,714,633 -0.12(-3.07%)
Mar 22, 2023 4.000 4.070 3.890 3.910 542,208 -0.09(-2.25%)
Mar 21, 2023 4.000 4.110 3.900 4.000 623,408 +0.10(+2.56%)
Mar 20, 2023 3.800 4.040 3.780 3.900 671,787 +0.15(+4.00%)
Mar 17, 2023 3.930 3.990 3.700 3.750 1,060,911 -0.25(-6.25%)
Mar 16, 2023 3.830 4.070 3.755 4.000 709,607 +0.01(+0.25%)
Mar 15, 2023 4.170 4.250 3.870 3.990 986,804 -0.37(-8.49%)
Mar 14, 2023 4.450 4.560 4.310 4.360 1,795,314 -0.04(-0.91%)
Mar 13, 2023 4.320 4.540 4.310 4.400 808,785 -0.13(-2.87%)
Mar 10, 2023 4.570 4.665 4.515 4.530 518,162 -0.05(-1.09%)
Mar 09, 2023 4.780 4.860 4.580 4.580 393,257 -0.19(-3.98%)
Mar 08, 2023 4.790 4.875 4.650 4.770 492,554 -0.03(-0.63%)
Mar 07, 2023 4.740 4.850 4.710 4.800 467,631 +0.05(+1.05%)
Mar 06, 2023 4.790 4.820 4.680 4.750 642,860 -0.06(-1.25%)
Mar 03, 2023 4.660 4.830 4.560 4.810 382,630 +0.07(+1.48%)
Mar 02, 2023 4.600 4.760 4.570 4.740 464,379 +0.13(+2.82%)
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.