Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Newpark Resources (NY: NR )

8.050 +0.140 (+1.77%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 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, 2007 7.970 7.970 7.810 7.890 572,300 -0.02(-0.25%)
May 30, 2007 7.770 7.950 7.770 7.910 418,200 +0.05(+0.64%)
May 29, 2007 7.810 7.980 7.810 7.860 409,500 +0.07(+0.90%)
May 25, 2007 7.690 7.870 7.680 7.790 463,853 +0.17(+2.23%)
May 24, 2007 7.730 7.890 7.550 7.620 454,300 -0.15(-1.93%)
May 23, 2007 7.800 7.930 7.750 7.770 451,500 +0.01(+0.13%)
May 22, 2007 7.500 7.800 7.490 7.760 556,900 +0.19(+2.51%)
May 21, 2007 7.330 7.640 7.270 7.570 1,057,253 +0.24(+3.27%)
May 18, 2007 7.320 7.390 7.280 7.330 496,400 +0.00(+0.00%)
May 17, 2007 7.260 7.440 7.250 7.330 595,200 +0.04(+0.55%)
May 16, 2007 7.300 7.351 7.160 7.290 574,600 +0.02(+0.28%)
May 15, 2007 7.200 7.430 7.100 7.270 1,006,700 -0.27(-3.58%)
May 14, 2007 7.720 7.840 7.470 7.540 831,935 -0.23(-2.96%)
May 11, 2007 7.700 7.810 7.680 7.770 796,300 +0.13(+1.70%)
May 10, 2007 7.790 7.820 7.580 7.640 489,873 -0.13(-1.67%)
May 09, 2007 7.860 7.860 7.600 7.770 1,143,700 -0.13(-1.65%)
May 08, 2007 7.960 8.030 7.880 7.900 1,076,800 -0.14(-1.74%)
May 07, 2007 8.050 8.150 7.980 8.040 854,900 -0.10(-1.23%)
May 04, 2007 8.250 8.290 7.801 8.140 685,100 -0.11(-1.33%)
May 03, 2007 8.210 8.290 8.150 8.250 453,100 +0.04(+0.49%)
May 02, 2007 8.140 8.270 8.120 8.210 627,950 +0.14(+1.73%)
May 01, 2007 8.190 8.190 8.020 8.070 655,907 -0.15(-1.82%)
Apr 30, 2007 8.260 8.410 8.200 8.220 2,551,900 -0.04(-0.48%)
Apr 27, 2007 8.030 8.310 8.030 8.260 1,437,800 +0.12(+1.47%)
Apr 26, 2007 7.900 8.150 7.800 8.140 2,067,530 +0.23(+2.91%)
Apr 25, 2007 7.870 7.960 7.840 7.910 736,600 +0.08(+1.02%)
Apr 24, 2007 7.700 7.840 7.620 7.830 621,400 +0.22(+2.89%)
Apr 23, 2007 7.600 7.680 7.570 7.610 386,900 +0.02(+0.26%)
Apr 20, 2007 7.660 7.660 7.420 7.590 422,900 +0.08(+1.07%)
Apr 19, 2007 7.500 7.580 7.370 7.510 483,600 -0.03(-0.40%)
Apr 18, 2007 7.520 7.570 7.470 7.540 336,300 -0.03(-0.40%)
Apr 17, 2007 7.690 7.690 7.540 7.570 776,300 -0.08(-1.05%)
Apr 16, 2007 7.600 7.690 7.510 7.650 650,600 +0.10(+1.32%)
Apr 13, 2007 7.520 7.600 7.440 7.550 992,700 +0.00(+0.00%)
Apr 12, 2007 7.470 7.570 7.450 7.550 742,000 +0.09(+1.21%)
Apr 11, 2007 7.550 7.550 7.400 7.460 753,100 -0.09(-1.19%)
Apr 10, 2007 7.400 7.600 7.350 7.550 858,503 +0.19(+2.58%)
Apr 09, 2007 7.330 7.420 7.260 7.360 450,400 +0.03(+0.41%)
Apr 05, 2007 7.230 7.330 7.210 7.330 422,800 +0.10(+1.38%)
Apr 04, 2007 7.220 7.370 7.190 7.230 696,900 -0.05(-0.69%)
Apr 03, 2007 7.000 7.330 7.000 7.280 636,700 +0.26(+3.70%)
Apr 02, 2007 7.050 7.100 6.990 7.020 1,758,900 -0.03(-0.43%)
Mar 30, 2007 7.000 7.140 6.990 7.050 580,500 +0.05(+0.71%)
Mar 29, 2007 7.070 7.170 6.930 7.000 1,847,100 +0.04(+0.57%)
Mar 28, 2007 6.980 7.050 6.890 6.960 966,500 -0.04(-0.57%)
Mar 27, 2007 7.000 7.050 6.950 7.000 507,500 -0.03(-0.43%)
Mar 26, 2007 7.000 7.080 6.890 7.030 657,900 +0.03(+0.43%)
Mar 23, 2007 6.930 7.050 6.930 7.000 763,800 +0.06(+0.86%)
Mar 22, 2007 6.800 6.940 6.790 6.940 553,200 +0.09(+1.31%)
Mar 21, 2007 6.560 6.930 6.530 6.850 1,051,600 +0.37(+5.71%)
Mar 20, 2007 6.550 6.580 6.430 6.480 495,900 -0.06(-0.92%)
Mar 19, 2007 6.480 6.620 6.480 6.540 463,100 +0.07(+1.08%)
Mar 16, 2007 6.450 6.510 6.320 6.470 992,100 +0.03(+0.47%)
Mar 15, 2007 6.170 6.470 6.150 6.440 917,700 +0.30(+4.89%)
Mar 14, 2007 6.060 6.170 6.040 6.140 381,200 +0.05(+0.82%)
Mar 13, 2007 6.240 6.290 6.090 6.090 443,000 -0.15(-2.40%)
Mar 12, 2007 6.390 6.450 6.210 6.240 751,400 -0.16(-2.50%)
Mar 09, 2007 6.450 6.720 6.260 6.400 956,800 +0.04(+0.63%)
Mar 08, 2007 6.250 6.440 6.120 6.360 823,800 +0.18(+2.91%)
Mar 07, 2007 6.120 6.280 6.050 6.180 560,000 +0.04(+0.65%)
Mar 06, 2007 6.000 6.160 5.890 6.140 388,600 +0.20(+3.37%)
Mar 05, 2007 5.960 6.000 5.750 5.940 659,800 -0.08(-1.33%)
Mar 02, 2007 6.250 6.350 6.020 6.020 496,900 -0.30(-4.75%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.