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 )

7.870 +0.160 (+2.08%)
Official Closing Price Updated: 7:00 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, 2013 11.14 11.25 11.03 11.15 304,840 -0.06(-0.54%)
May 30, 2013 11.33 11.34 11.17 11.21 386,703 -0.11(-0.97%)
May 29, 2013 11.32 11.44 11.21 11.32 322,390 -0.04(-0.35%)
May 28, 2013 11.56 11.70 11.29 11.36 583,334 +0.02(+0.18%)
May 24, 2013 11.32 11.38 11.12 11.34 215,627 -0.01(-0.09%)
May 23, 2013 11.11 11.50 11.00 11.35 603,193 +0.00(+0.00%)
May 22, 2013 11.60 11.78 11.21 11.35 841,014 -0.26(-2.24%)
May 21, 2013 11.58 11.73 11.42 11.61 343,884 +0.04(+0.35%)
May 20, 2013 11.32 11.61 11.32 11.57 387,544 +0.19(+1.67%)
May 17, 2013 11.41 11.43 11.18 11.38 626,729 +0.09(+0.80%)
May 16, 2013 11.44 11.48 11.28 11.29 310,561 -0.19(-1.66%)
May 15, 2013 11.36 11.66 11.28 11.48 335,867 +0.28(+2.50%)
May 13, 2013 11.20 11.30 11.10 11.20 400,427 +0.00(+0.00%)
May 10, 2013 11.11 11.20 10.96 11.20 442,204 +0.04(+0.36%)
May 09, 2013 11.12 11.20 11.04 11.16 793,059 -0.03(-0.27%)
May 08, 2013 11.09 11.21 11.00 11.19 588,622 +0.10(+0.90%)
May 07, 2013 11.13 11.20 10.96 11.09 709,801 +0.02(+0.18%)
May 06, 2013 10.91 11.22 10.89 11.07 727,395 +0.20(+1.84%)
May 03, 2013 10.78 10.88 10.65 10.87 990,417 +0.22(+2.07%)
May 02, 2013 10.65 10.77 10.58 10.65 592,077 +0.07(+0.66%)
May 01, 2013 10.08 10.65 9.700 10.58 1,286,195 +0.08(+0.76%)
Apr 30, 2013 10.10 10.52 10.09 10.50 1,301,073 +0.43(+4.27%)
Apr 29, 2013 10.00 10.18 9.950 10.07 1,218,166 +0.14(+1.41%)
Apr 26, 2013 8.560 10.10 8.560 9.930 2,827,137 +1.37(+16.00%)
Apr 25, 2013 8.790 8.820 8.460 8.560 712,778 -0.23(-2.62%)
Apr 24, 2013 8.660 8.850 8.660 8.790 411,775 +0.12(+1.38%)
Apr 23, 2013 8.470 8.670 8.390 8.670 614,955 +0.21(+2.48%)
Apr 22, 2013 8.410 8.470 8.170 8.460 439,601 +0.11(+1.32%)
Apr 19, 2013 8.460 8.520 8.200 8.350 407,354 -0.04(-0.48%)
Apr 18, 2013 8.310 8.520 8.200 8.390 817,005 +0.12(+1.45%)
Apr 17, 2013 8.450 8.490 8.200 8.270 627,285 -0.26(-3.05%)
Apr 16, 2013 8.600 8.660 8.430 8.530 710,990 +0.03(+0.35%)
Apr 15, 2013 8.810 8.840 8.490 8.500 1,003,577 -0.46(-5.13%)
Apr 12, 2013 9.020 9.070 8.861 8.960 365,152 -0.19(-2.08%)
Apr 11, 2013 9.230 9.320 9.080 9.150 324,591 -0.06(-0.65%)
Apr 10, 2013 8.930 9.240 8.870 9.210 415,590 +0.34(+3.83%)
Apr 09, 2013 8.820 8.990 8.740 8.870 599,991 +0.08(+0.91%)
Apr 08, 2013 8.610 8.800 8.600 8.790 385,436 +0.26(+3.05%)
Apr 05, 2013 8.330 8.550 8.310 8.530 757,275 +0.00(+0.00%)
Apr 04, 2013 8.520 8.540 8.400 8.530 530,852 +0.01(+0.12%)
Apr 03, 2013 8.880 8.910 8.490 8.520 607,683 -0.32(-3.62%)
Apr 02, 2013 9.000 9.070 8.830 8.840 594,434 -0.13(-1.45%)
Apr 01, 2013 9.240 9.280 8.850 8.970 432,007 -0.31(-3.34%)
Mar 28, 2013 9.500 9.500 9.280 9.280 425,911 -0.18(-1.90%)
Mar 27, 2013 9.330 9.540 9.260 9.460 660,136 +0.07(+0.75%)
Mar 26, 2013 9.250 9.410 9.210 9.390 319,947 +0.20(+2.18%)
Mar 25, 2013 9.170 9.250 9.090 9.190 490,729 +0.07(+0.77%)
Mar 22, 2013 9.020 9.140 8.990 9.120 506,177 +0.17(+1.90%)
Mar 21, 2013 8.960 9.140 8.940 8.950 572,887 -0.07(-0.78%)
Mar 20, 2013 9.150 9.190 8.910 9.020 407,218 -0.06(-0.66%)
Mar 19, 2013 9.300 9.390 8.935 9.080 469,224 -0.22(-2.37%)
Mar 18, 2013 9.300 9.470 9.271 9.300 390,156 -0.18(-1.90%)
Mar 15, 2013 9.590 9.690 9.440 9.480 737,813 -0.10(-1.04%)
Mar 14, 2013 9.310 9.585 9.270 9.580 1,151,571 +0.32(+3.46%)
Mar 13, 2013 9.300 9.320 9.230 9.260 297,448 +0.00(+0.00%)
Mar 12, 2013 9.270 9.320 9.180 9.260 494,556 +0.01(+0.11%)
Mar 11, 2013 9.230 9.320 9.150 9.250 640,108 +0.02(+0.22%)
Mar 08, 2013 9.160 9.290 9.030 9.230 918,243 +0.16(+1.76%)
Mar 07, 2013 9.000 9.070 8.960 9.070 615,014 +0.07(+0.78%)
Mar 06, 2013 9.200 9.220 8.940 9.000 714,092 -0.06(-0.66%)
Mar 05, 2013 8.810 9.100 8.800 9.060 895,868 +0.31(+3.54%)
Mar 04, 2013 8.860 8.935 8.565 8.750 496,662 -0.17(-1.91%)
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.