Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Newpark Resources (NY: NR )

7.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 24, 2011 8.800 8.900 8.700 8.770 957,081 +0.05(+0.57%)
May 23, 2011 8.810 8.880 8.640 8.720 1,005,801 -0.34(-3.75%)
May 20, 2011 8.940 9.220 8.810 9.060 1,636,597 +0.06(+0.67%)
May 19, 2011 8.980 9.060 8.810 9.000 865,101 +0.08(+0.90%)
May 18, 2011 8.980 9.100 8.700 8.920 1,780,300 -0.01(-0.11%)
May 17, 2011 8.750 9.030 8.630 8.930 1,838,661 +0.11(+1.25%)
May 16, 2011 8.850 9.180 8.773 8.820 1,385,620 -0.06(-0.68%)
May 13, 2011 9.180 9.350 8.840 8.880 1,016,692 -0.32(-3.48%)
May 12, 2011 9.130 9.390 8.940 9.200 2,835,618 +0.35(+3.95%)
May 11, 2011 9.400 9.430 8.800 8.850 1,603,516 -0.60(-6.35%)
May 10, 2011 9.360 9.681 9.360 9.450 1,634,575 +0.12(+1.29%)
May 09, 2011 8.780 9.500 8.720 9.330 2,012,463 +0.57(+6.51%)
May 06, 2011 8.870 9.290 8.700 8.760 1,922,463 -0.01(-0.11%)
May 05, 2011 8.520 9.150 8.310 8.770 1,981,744 +0.08(+0.92%)
May 04, 2011 8.870 8.870 8.440 8.690 1,600,239 -0.17(-1.92%)
May 03, 2011 9.400 9.550 8.560 8.860 2,972,422 -0.69(-7.23%)
May 02, 2011 9.630 9.650 9.480 9.550 4,217,725 +0.52(+5.76%)
Apr 29, 2011 7.900 9.140 7.860 9.030 4,969,872 +1.24(+15.92%)
Apr 28, 2011 7.600 7.810 7.590 7.790 1,026,118 +0.15(+1.96%)
Apr 27, 2011 7.670 7.740 7.500 7.640 788,221 +0.00(+0.00%)
Apr 26, 2011 7.340 7.740 7.293 7.640 1,184,574 +0.31(+4.23%)
Apr 25, 2011 7.300 7.330 7.140 7.330 453,722 +0.05(+0.69%)
Apr 21, 2011 7.450 7.490 7.220 7.280 804,792 -0.11(-1.49%)
Apr 20, 2011 7.230 7.430 7.200 7.390 1,005,026 +0.28(+3.94%)
Apr 19, 2011 6.960 7.160 6.780 7.110 955,597 +0.19(+2.75%)
Apr 18, 2011 6.920 6.940 6.600 6.920 1,547,411 -0.11(-1.56%)
Apr 15, 2011 6.820 7.190 6.820 7.030 1,053,982 +0.14(+2.03%)
Apr 14, 2011 6.870 6.950 6.750 6.890 847,386 +0.00(+0.00%)
Apr 13, 2011 7.070 7.140 6.880 6.890 1,357,946 -0.16(-2.27%)
Apr 12, 2011 7.200 7.240 6.880 7.050 853,443 -0.19(-2.62%)
Apr 11, 2011 7.470 7.520 7.200 7.240 1,190,118 -0.23(-3.08%)
Apr 08, 2011 7.620 7.680 7.410 7.470 1,348,735 -0.11(-1.45%)
Apr 07, 2011 7.800 7.810 7.490 7.580 1,292,411 -0.23(-2.94%)
Apr 06, 2011 7.900 7.900 7.650 7.810 1,158,201 -0.06(-0.76%)
Apr 05, 2011 7.830 7.900 7.680 7.870 726,823 +0.00(+0.00%)
Apr 04, 2011 8.030 8.290 7.860 7.870 1,382,646 -0.02(-0.25%)
Apr 01, 2011 7.960 8.000 7.840 7.890 788,183 +0.03(+0.38%)
Mar 31, 2011 7.780 7.990 7.770 7.860 946,558 +0.11(+1.42%)
Mar 30, 2011 7.750 7.750 7.750 7.750 1,208,756 +0.05(+0.65%)
Mar 29, 2011 7.700 7.750 7.609 7.700 703,272 -0.01(-0.13%)
Mar 28, 2011 7.690 7.880 7.600 7.710 656,848 +0.04(+0.52%)
Mar 25, 2011 7.520 7.810 7.485 7.670 736,669 +0.17(+2.27%)
Mar 24, 2011 7.650 7.650 7.450 7.500 636,649 -0.11(-1.45%)
Mar 23, 2011 7.610 7.620 7.470 7.610 1,134,602 -0.04(-0.52%)
Mar 22, 2011 7.590 7.665 7.430 7.650 883,198 +0.05(+0.66%)
Mar 21, 2011 7.580 7.600 7.460 7.600 1,157,130 +0.11(+1.47%)
Mar 18, 2011 7.300 7.570 7.180 7.490 4,342,653 +0.28(+3.88%)
Mar 17, 2011 7.290 7.330 7.160 7.210 1,083,666 +0.01(+0.14%)
Mar 16, 2011 6.980 7.250 6.980 7.200 1,716,671 +0.23(+3.30%)
Mar 15, 2011 6.850 7.180 6.800 6.970 1,137,546 -0.21(-2.92%)
Mar 14, 2011 7.020 7.200 6.950 7.180 701,628 +0.09(+1.27%)
Mar 11, 2011 6.890 7.225 6.860 7.090 1,069,949 +0.14(+2.01%)
Mar 10, 2011 7.290 7.350 6.880 6.950 2,235,764 -0.51(-6.84%)
Mar 09, 2011 7.470 7.630 7.375 7.460 1,187,835 -0.06(-0.80%)
Mar 08, 2011 7.560 7.650 7.350 7.520 1,015,735 -0.06(-0.79%)
Mar 07, 2011 7.500 7.730 7.450 7.580 1,982,643 +0.18(+2.43%)
Mar 04, 2011 7.510 7.540 7.310 7.400 1,533,199 -0.11(-1.46%)
Mar 03, 2011 7.040 7.530 7.010 7.510 2,722,455 +0.52(+7.44%)
Mar 02, 2011 6.750 7.070 6.750 6.990 1,905,333 +0.26(+3.86%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.