| NEWPARK RESOURCES, Inc. Add to My Watchlist | (NYSE: NR) |
| NEWPARK | 3.91 | - (+0.00%) | - |
| Historical Data for NR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 3.67 | 3.91 | 3.67 | 358,079 | 3.91 | +0.30 +8.31% |
| 02/08/10 | 3.77 | 3.85 | 3.60 | 306,867 | 3.61 | -0.21 -5.50% |
| 02/05/10 | 3.79 | 3.83 | 3.65 | 316,502 | 3.82 | +0.04 +1.06% |
| 02/04/10 | 4.05 | 4.09 | 3.72 | 478,499 | 3.78 | -0.30 -7.35% |
| 02/03/10 | 4.25 | 4.25 | 3.90 | 406,684 | 4.08 | +0.02 +0.49% |
| 02/02/10 | 4.08 | 4.10 | 3.96 | 250,688 | 4.06 | -0.03 -0.73% |
| 02/01/10 | 3.99 | 4.10 | 3.92 | 323,985 | 4.09 | +0.10 +2.51% |
| 01/29/10 | 4.16 | 4.26 | 3.91 | 458,865 | 3.99 | -0.23 -5.45% |
| 01/28/10 | 4.50 | 4.50 | 4.21 | 404,908 | 4.22 | -0.20 -4.52% |
| 01/27/10 | 4.35 | 4.51 | 4.31 | 457,010 | 4.42 | +0.03 +0.68% |
| 01/26/10 | 4.40 | 4.55 | 4.21 | 402,150 | 4.39 | -0.02 -0.45% |
| 01/25/10 | 4.15 | 4.42 | 4.08 | 533,326 | 4.41 | +0.27 +6.52% |
| 01/22/10 | 4.29 | 4.34 | 4.11 | 657,913 | 4.14 | -0.17 -3.94% |
| 01/21/10 | 4.32 | 4.43 | 4.19 | 908,522 | 4.31 | -0.01 -0.23% |
| 01/20/10 | 4.23 | 4.34 | 4.11 | 681,754 | 4.32 | +0.02 +0.47% |
| 01/19/10 | 4.11 | 4.35 | 4.11 | 458,265 | 4.30 | +0.17 +4.12% |
| 01/18/10 | 4.13 | 4.13 | 4.13 | 0 | 4.13 | 0.00 0.00% |
| 01/15/10 | 4.24 | 4.29 | 4.08 | 972,235 | 4.13 | -0.12 -2.82% |
| 01/14/10 | 4.31 | 4.57 | 4.23 | 1,177,361 | 4.25 | -0.10 -2.30% |
| 01/13/10 | 4.43 | 4.45 | 4.34 | 489,641 | 4.35 | -0.04 -0.91% |
| 01/12/10 | 4.41 | 4.49 | 4.36 | 528,804 | 4.39 | -0.08 -1.79% |
| 01/11/10 | 4.51 | 4.51 | 4.41 | 534,580 | 4.47 | -0.02 -0.45% |
| 01/08/10 | 4.56 | 4.63 | 4.43 | 315,398 | 4.49 | -0.11 -2.39% |
| 01/07/10 | 4.54 | 4.61 | 4.36 | 339,999 | 4.60 | +0.04 +0.88% |
| 01/06/10 | 4.47 | 4.73 | 4.47 | 790,025 | 4.56 | +0.07 +1.56% |
| 01/05/10 | 4.52 | 4.52 | 4.27 | 1,144,115 | 4.49 | +0.02 +0.45% |
| 01/04/10 | 4.32 | 4.48 | 4.28 | 336,516 | 4.47 | +0.24 +5.67% |
| 01/01/10 | 4.23 | 4.23 | 4.23 | 0 | 4.23 | 0.00 0.00% |
| 12/31/09 | 4.20 | 4.48 | 4.20 | 735,708 | 4.23 | +0.04 +0.95% |
| 12/30/09 | 4.15 | 4.29 | 4.15 | 748,767 | 4.19 | +0.01 +0.24% |
| 12/29/09 | 4.34 | 4.35 | 4.16 | 287,546 | 4.18 | -0.11 -2.56% |
| 12/28/09 | 4.38 | 4.56 | 4.15 | 566,915 | 4.29 | -0.09 -2.05% |
| 12/25/09 | 4.33 | 4.42 | 4.25 | 155,830 | 4.38 | 0.00 0.00% |
| 12/24/09 | 4.33 | 4.42 | 4.25 | 155,830 | 4.38 | +0.10 +2.34% |
| 12/23/09 | 4.20 | 4.30 | 4.14 | 322,528 | 4.28 | +0.12 +2.88% |
| 12/22/09 | 4.20 | 4.24 | 4.10 | 459,895 | 4.16 | -0.04 -0.95% |
| 12/21/09 | 4.24 | 4.25 | 4.16 | 454,403 | 4.20 | 0.00 0.00% |
| 12/18/09 | 4.11 | 4.23 | 4.03 | 1,009,609 | 4.20 | +0.15 +3.70% |
| 12/17/09 | 4.06 | 4.22 | 3.84 | 515,597 | 4.05 | -0.01 -0.25% |
| 12/16/09 | 4.20 | 4.34 | 4.02 | 930,636 | 4.06 | -0.13 -3.10% |
| 12/15/09 | 3.80 | 4.33 | 3.79 | 1,320,196 | 4.19 | +0.35 +9.11% |
| 12/14/09 | 3.62 | 3.84 | 3.62 | 557,298 | 3.84 | +0.34 +9.71% |
| 12/11/09 | 3.36 | 3.51 | 3.35 | 523,648 | 3.50 | +0.16 +4.79% |
| 12/10/09 | 3.45 | 3.47 | 3.27 | 681,749 | 3.34 | -0.10 -2.91% |
| 12/09/09 | 3.39 | 3.47 | 3.25 | 339,374 | 3.44 | +0.06 +1.78% |
| 12/08/09 | 3.44 | 3.49 | 3.34 | 432,940 | 3.38 | -0.05 -1.46% |
| 12/07/09 | 3.26 | 3.48 | 3.22 | 542,696 | 3.43 | +0.18 +5.54% |
| 12/04/09 | 3.16 | 3.38 | 3.06 | 1,914,317 | 3.25 | +0.11 +3.50% |
| 12/03/09 | 3.16 | 3.38 | 3.09 | 737,587 | 3.14 | -0.02 -0.63% |
| 12/02/09 | 2.70 | 3.20 | 2.70 | 3,814,184 | 3.16 | +0.51 +19.25% |
| \/ Download Data To Spreadsheet | ||||||
