Newpark Resources Price:
11.56 for May 21, 2013Newpark Resources Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2013 | 11.32 | 11.61 | 11.32 | 11.57 | 385662.0 |
| May 17, 2013 | 11.41 | 11.43 | 11.18 | 11.38 | 621929.0 |
| May 16, 2013 | 11.44 | 11.48 | 11.28 | 11.29 | 308733.0 |
| May 15, 2013 | 11.36 | 11.66 | 11.28 | 11.48 | 335867.0 |
| May 14, 2013 | 11.17 | 11.50 | 11.15 | 11.43 | 459811.0 |
| May 13, 2013 | 11.20 | 11.30 | 11.10 | 11.20 | 400427.0 |
| May 10, 2013 | 11.11 | 11.20 | 10.96 | 11.20 | 441717.0 |
| May 9, 2013 | 11.12 | 11.20 | 11.04 | 11.16 | 788948.0 |
| May 8, 2013 | 11.09 | 11.21 | 11.00 | 11.19 | 588281.0 |
| May 7, 2013 | 11.13 | 11.20 | 10.96 | 11.09 | 709801.0 |
| May 6, 2013 | 10.91 | 11.22 | 10.89 | 11.07 | 727395.0 |
| May 3, 2013 | 10.78 | 10.96 | 10.68 | 10.87 | 987552.0 |
| May 2, 2013 | 10.65 | 10.77 | 10.58 | 10.65 | 590219.0 |
| May 1, 2013 | 10.08 | 10.65 | 9.70 | 10.58 | 1.252M |
| April 30, 2013 | 10.10 | 10.52 | 10.09 | 10.50 | 1.299M |
| April 29, 2013 | 10.00 | 10.18 | 9.95 | 10.07 | 1.216M |
| April 26, 2013 | 8.56 | 10.10 | 8.56 | 9.93 | 2.813M |
| April 25, 2013 | 8.79 | 8.82 | 8.46 | 8.56 | 710505.0 |
| April 24, 2013 | 8.66 | 8.85 | 8.66 | 8.79 | 409231.0 |
| April 23, 2013 | 8.47 | 8.67 | 8.39 | 8.67 | 611522.0 |
| April 22, 2013 | 8.41 | 8.47 | 8.17 | 8.46 | 437628.0 |
| April 19, 2013 | 8.46 | 8.52 | 8.20 | 8.35 | 400878.0 |
| April 18, 2013 | 8.31 | 8.52 | 8.20 | 8.39 | 815721.0 |
| April 17, 2013 | 8.45 | 8.49 | 8.20 | 8.27 | 624702.0 |
| April 16, 2013 | 8.60 | 8.66 | 8.43 | 8.53 | 695432.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
NR Price Benchmarks
| Companies | |
|---|---|
| EPL Oil & Gas | 33.33 |
| GulfMark Offshore | 46.90 |
| Halliburton Company | 45.55 |
NR Price Range, Past 5 Years
| Minimum | 2.280 | Jul 8 2009 |
| Maximum | 11.57 | May 20 2013 |
| Average | 6.442 |
