Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Newpark Resources (NY: NR )

7.900 +0.130 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 7.790 7.900 7.710 7.900 803,291 +0.13(+1.67%)
Jun 20, 2024 7.890 7.940 7.730 7.770 374,835 -0.11(-1.40%)
Jun 18, 2024 7.780 8.000 7.720 7.880 669,639 +0.10(+1.29%)
Jun 17, 2024 7.750 7.810 7.570 7.780 570,097 +0.02(+0.26%)
Jun 14, 2024 8.260 8.260 7.725 7.760 840,851 -0.60(-7.18%)
Jun 13, 2024 8.610 8.650 8.320 8.360 898,540 -0.19(-2.22%)
Jun 12, 2024 8.610 8.640 8.495 8.550 826,628 +0.08(+0.94%)
Jun 11, 2024 8.350 8.470 8.260 8.470 543,458 +0.09(+1.07%)
Jun 10, 2024 8.210 8.405 8.150 8.380 520,364 +0.23(+2.82%)
Jun 07, 2024 8.150 8.250 8.060 8.150 664,370 -0.07(-0.85%)
Jun 06, 2024 8.190 8.260 8.080 8.220 549,533 +0.03(+0.37%)
Jun 05, 2024 8.170 8.258 8.075 8.190 816,094 +0.09(+1.11%)
Jun 04, 2024 8.420 8.440 8.050 8.100 2,220,859 -0.25(-2.99%)
Jun 03, 2024 8.500 8.560 8.160 8.350 1,648,041 -0.13(-1.53%)
May 31, 2024 8.040 8.515 8.030 8.480 1,947,417 +0.43(+5.34%)
May 30, 2024 7.940 8.060 7.865 8.050 797,765 +0.14(+1.77%)
May 29, 2024 7.850 7.920 7.710 7.910 684,832 +0.04(+0.51%)
May 28, 2024 7.760 7.930 7.760 7.870 683,380 +0.16(+2.08%)
May 24, 2024 7.710 7.770 7.535 7.710 514,198 +0.07(+0.92%)
May 23, 2024 7.800 7.850 7.570 7.640 637,141 -0.12(-1.55%)
May 22, 2024 8.010 8.010 7.750 7.760 594,430 -0.23(-2.88%)
May 21, 2024 7.800 8.020 7.780 7.990 582,709 +0.15(+1.91%)
May 20, 2024 7.620 7.860 7.620 7.840 458,270 +0.21(+2.75%)
May 17, 2024 7.820 7.830 7.590 7.630 338,287 -0.13(-1.68%)
May 16, 2024 7.680 7.790 7.680 7.760 476,536 +0.08(+1.04%)
May 15, 2024 7.560 7.720 7.440 7.680 390,300 +0.12(+1.59%)
May 14, 2024 7.360 7.600 7.330 7.560 546,943 +0.22(+3.00%)
May 13, 2024 7.600 7.610 7.320 7.340 344,122 -0.23(-3.04%)
May 10, 2024 7.690 7.710 7.525 7.570 565,909 -0.08(-1.05%)
May 09, 2024 7.390 7.660 7.375 7.650 626,806 +0.30(+4.08%)
May 08, 2024 7.350 7.405 7.230 7.350 1,289,509 -0.02(-0.27%)
May 07, 2024 7.190 7.510 7.190 7.370 623,116 +0.21(+2.93%)
May 06, 2024 7.230 7.540 7.140 7.160 505,051 +0.06(+0.85%)
May 03, 2024 7.460 7.663 6.990 7.100 706,644 +0.08(+1.14%)
May 02, 2024 6.990 7.140 6.905 7.020 730,374 +0.09(+1.30%)
May 01, 2024 6.970 7.050 6.815 6.930 487,187 -0.01(-0.14%)
Apr 30, 2024 7.160 7.205 6.940 6.940 464,090 -0.30(-4.14%)
Apr 29, 2024 7.240 7.340 7.215 7.240 240,089 -0.03(-0.41%)
Apr 26, 2024 7.250 7.370 7.180 7.270 355,048 -0.01(-0.14%)
Apr 25, 2024 7.220 7.305 7.125 7.280 462,363 +0.02(+0.28%)
Apr 24, 2024 7.250 7.315 7.160 7.260 498,846 -0.07(-0.95%)
Apr 23, 2024 7.280 7.340 7.210 7.330 306,669 +0.03(+0.41%)
Apr 22, 2024 7.320 7.440 7.220 7.300 371,950 -0.09(-1.22%)
Apr 19, 2024 7.240 7.400 7.240 7.390 523,090 +0.11(+1.51%)
Apr 18, 2024 7.320 7.470 7.280 7.280 630,869 -0.02(-0.27%)
Apr 17, 2024 7.440 7.490 7.240 7.300 507,234 -0.15(-2.01%)
Apr 16, 2024 7.430 7.500 7.390 7.450 442,224 -0.06(-0.80%)
Apr 15, 2024 7.440 7.605 7.421 7.510 536,405 +0.09(+1.21%)
Apr 12, 2024 7.760 7.840 7.410 7.420 617,362 -0.24(-3.13%)
Apr 11, 2024 7.620 7.710 7.530 7.660 525,976 +0.04(+0.52%)
Apr 10, 2024 7.420 7.660 7.370 7.620 447,404 +0.10(+1.33%)
Apr 09, 2024 7.700 7.750 7.500 7.520 500,416 -0.03(-0.40%)
Apr 08, 2024 7.740 7.800 7.550 7.550 333,614 -0.14(-1.82%)
Apr 05, 2024 7.640 7.750 7.540 7.690 615,025 +0.10(+1.32%)
Apr 04, 2024 7.570 7.675 7.540 7.590 471,369 +0.05(+0.66%)
Apr 03, 2024 7.350 7.560 7.305 7.540 547,955 +0.18(+2.45%)
Apr 02, 2024 7.460 7.480 7.270 7.360 588,780 -0.13(-1.74%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.