Investor Relations
Links
Newpark Stock
|
|
Stock Information
|
Results
|
First | Prev | Next | Last
|
|
Date
|
Open
|
High
|
Low
|
Close
|
Daily Volume
|
|
Sep 08 2010
|
8.97
|
9.22
|
8.92
|
9.16
|
559,147
|
|
Sep 07 2010
|
8.92
|
9.08
|
8.83
|
8.93
|
745,800
|
|
Sep 03 2010
|
9.14
|
9.14
|
8.90
|
9.00
|
1,244,900
|
|
Sep 02 2010
|
8.92
|
9.00
|
8.82
|
8.98
|
875,600
|
|
Sep 01 2010
|
9.01
|
9.02
|
8.79
|
8.95
|
964,500
|
|
Aug 31 2010
|
8.59
|
9.07
|
8.59
|
8.73
|
2,032,400
|
|
Aug 30 2010
|
8.30
|
8.94
|
8.30
|
8.62
|
2,330,600
|
|
Aug 27 2010
|
8.00
|
8.45
|
7.93
|
8.37
|
1,157,100
|
|
Aug 26 2010
|
7.79
|
8.02
|
7.76
|
7.88
|
850,200
|
|
Aug 25 2010
|
7.82
|
7.85
|
7.60
|
7.73
|
979,600
|
|
Aug 24 2010
|
7.91
|
8.14
|
7.61
|
7.92
|
1,025,400
|
|
Aug 23 2010
|
8.28
|
8.46
|
8.14
|
8.16
|
1,007,200
|
|
Aug 20 2010
|
8.12
|
8.25
|
7.98
|
8.20
|
1,479,700
|
|
Aug 19 2010
|
8.21
|
8.27
|
8.00
|
8.08
|
1,243,600
|
|
Aug 18 2010
|
8.54
|
8.54
|
8.17
|
8.27
|
1,543,300
|
|
Aug 17 2010
|
8.39
|
8.57
|
8.17
|
8.45
|
644,100
|
|
Aug 16 2010
|
8.00
|
8.25
|
7.85
|
8.22
|
807,000
|
|
Aug 13 2010
|
7.89
|
8.03
|
7.84
|
8.00
|
846,900
|
|
Aug 12 2010
|
7.64
|
7.97
|
7.60
|
7.94
|
984,700
|
|
Aug 11 2010
|
7.98
|
8.20
|
7.69
|
7.82
|
1,150,659
|
|
Aug 10 2010
|
8.24
|
8.27
|
8.00
|
8.21
|
1,489,600
|
|
Aug 09 2010
|
8.19
|
8.46
|
8.16
|
8.41
|
727,900
|
|
Aug 06 2010
|
8.19
|
8.31
|
7.85
|
8.13
|
2,331,300
|
|
Aug 05 2010
|
8.61
|
8.78
|
8.32
|
8.36
|
1,458,200
|
|
Aug 04 2010
|
8.80
|
8.81
|
8.53
|
8.68
|
1,410,800
|
|
Aug 03 2010
|
8.21
|
8.72
|
8.06
|
8.55
|
1,528,700
|
|
Aug 02 2010
|
8.00
|
8.30
|
7.95
|
8.24
|
2,167,900
|
|
Jul 30 2010
|
8.11
|
8.11
|
7.54
|
7.99
|
2,057,600
|
|
Jul 29 2010
|
8.34
|
8.41
|
7.93
|
8.30
|
1,704,800
|
|
Jul 28 2010
|
8.20
|
8.43
|
8.02
|
8.08
|
1,666,600
|
|
Jul 27 2010
|
8.21
|
8.40
|
8.17
|
8.21
|
2,936,100
|
|
Jul 26 2010
|
8.00
|
8.19
|
7.87
|
8.14
|
1,290,800
|
|
Jul 23 2010
|
7.63
|
7.99
|
7.52
|
7.98
|
1,169,300
|
|
Jul 22 2010
|
7.84
|
7.84
|
7.65
|
7.70
|
1,090,900
|
|
Jul 21 2010
|
7.48
|
7.94
|
7.38
|
7.65
|
2,132,800
|
|
Jul 20 2010
|
6.89
|
7.43
|
6.85
|
7.38
|
1,672,100
|
|
Jul 19 2010
|
6.85
|
7.04
|
6.72
|
7.04
|
647,500
|
|
Jul 16 2010
|
6.94
|
7.07
|
6.80
|
6.84
|
1,023,100
|
|
Jul 15 2010
|
6.95
|
7.03
|
6.73
|
7.02
|
706,500
|
|
Jul 14 2010
|
6.93
|
7.02
|
6.78
|
6.95
|
469,000
|
|
Jul 13 2010
|
6.98
|
7.03
|
6.79
|
6.95
|
850,700
|
|
Jul 12 2010
|
6.97
|
7.03
|
6.73
|
6.85
|
346,700
|
|
Jul 09 2010
|
7.02
|
7.05
|
6.90
|
7.03
|
609,600
|
|
Jul 08 2010
|
7.17
|
7.21
|
6.92
|
7.05
|
1,019,100
|
|
Jul 07 2010
|
6.92
|
7.07
|
6.79
|
7.04
|
1,257,800
|
|
Jul 06 2010
|
7.00
|
7.09
|
6.86
|
6.90
|
2,473,900
|
|
Jul 02 2010
|
6.41
|
7.00
|
6.39
|
6.78
|
3,184,100
|
|
Jul 01 2010
|
6.03
|
6.34
|
5.97
|
6.31
|
1,559,700
|
|
Jun 30 2010
|
6.11
|
6.40
|
5.98
|
6.05
|
803,700
|
|
Jun 29 2010
|
6.39
|
6.39
|
6.04
|
6.13
|
1,019,000
|
|
Jun 28 2010
|
6.76
|
6.76
|
6.47
|
6.47
|
392,800
|
|
Jun 25 2010
|
6.56
|
6.72
|
6.42
|
6.67
|
872,700
|
|
Jun 24 2010
|
6.75
|
6.81
|
6.45
|
6.50
|
1,365,400
|
|
Jun 23 2010
|
6.67
|
7.04
|
6.52
|
6.82
|
1,128,200
|
|
Jun 22 2010
|
6.77
|
6.85
|
6.62
|
6.70
|
1,043,100
|
|
Jun 21 2010
|
7.39
|
7.42
|
6.69
|
6.76
|
784,200
|
|
Jun 18 2010
|
7.04
|
7.20
|
6.87
|
7.16
|
975,400
|
|
Jun 17 2010
|
6.93
|
7.06
|
6.85
|
6.98
|
842,500
|
|
Jun 16 2010
|
6.94
|
7.11
|
6.84
|
6.93
|
664,900
|
|
Jun 15 2010
|
7.09
|
7.11
|
6.81
|
7.04
|
719,200
|
|
Jun 14 2010
|
6.81
|
7.10
|
6.63
|
6.86
|
1,949,600
|
|
Jun 11 2010
|
6.11
|
6.94
|
6.00
|
6.30
|
1,251,465
|
|
Jun 10 2010
|
5.81
|
6.21
|
5.79
|
6.19
|
792,200
|
|
Jun 09 2010
|
5.85
|
6.27
|
5.52
|
5.61
|
2,014,000
|
|
Jun 08 2010
|
5.84
|
5.88
|
5.41
|
5.81
|
1,227,600
|
|
Jun 07 2010
|
6.16
|
6.30
|
5.81
|
5.82
|
1,149,700
|
|
Jun 04 2010
|
6.43
|
6.64
|
6.18
|
6.22
|
991,700
|
|
Jun 03 2010
|
6.30
|
6.74
|
6.23
|
6.66
|
2,596,900
|
|
Jun 02 2010
|
5.76
|
6.32
|
5.75
|
6.30
|
1,179,800
|
|
Jun 01 2010
|
6.33
|
6.36
|
5.77
|
5.77
|
1,056,700
|
|
* Close price adjusted for dividends and splits.
|
NOTE: The Open, High, Low, Close and Day's Volume have been adjusted to account for any stock splits and/or dividends which may have occurred for this security since the date shown above. The split adjustment factor is a cumulative factor which encapsulates all splits since the date shown above.
The closing price above is not indicative of future price performance.
|
Download To Spreadsheet