U.S. markets open in 4 hours 38 minutes
F S&P 500
5,249.25 +3.00 (+0.06%) F Dow Jones
39,648.00 +6.00 (+0.02%) F Nasdaq
18,276.00 +21.00 (+0.12%) E-mini Russell 2000 Index Futur
2,074.50 +6.60 (+0.32%) Petróleo
78.53 +0.27 (+0.34%) Oro
2,349.60 -25.40 (-1.07%)
Newpark Resources, Inc. (NR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 7.69 | 7.71 | 7.53 | 7.57 | 7.57 | 565,900 |
| 09 may 2024 | 7.39 | 7.66 | 7.38 | 7.65 | 7.65 | 631,800 |
| 08 may 2024 | 7.35 | 7.41 | 7.23 | 7.35 | 7.35 | 1,289,500 |
| 07 may 2024 | 7.19 | 7.51 | 7.19 | 7.37 | 7.37 | 623,100 |
| 06 may 2024 | 7.23 | 7.54 | 7.14 | 7.16 | 7.16 | 505,100 |
| 03 may 2024 | 7.46 | 7.66 | 6.99 | 7.10 | 7.10 | 706,600 |
| 02 may 2024 | 6.99 | 7.14 | 6.91 | 7.02 | 7.02 | 730,400 |
| 01 may 2024 | 6.97 | 7.05 | 6.82 | 6.93 | 6.93 | 487,200 |
| 30 abr 2024 | 7.16 | 7.21 | 6.94 | 6.94 | 6.94 | 464,100 |
| 29 abr 2024 | 7.24 | 7.34 | 7.22 | 7.24 | 7.24 | 240,100 |
| 26 abr 2024 | 7.25 | 7.37 | 7.18 | 7.27 | 7.27 | 355,000 |
| 25 abr 2024 | 7.22 | 7.31 | 7.13 | 7.28 | 7.28 | 462,400 |
| 24 abr 2024 | 7.25 | 7.32 | 7.16 | 7.26 | 7.26 | 498,800 |
| 23 abr 2024 | 7.28 | 7.34 | 7.21 | 7.33 | 7.33 | 306,700 |
| 22 abr 2024 | 7.32 | 7.44 | 7.22 | 7.30 | 7.30 | 372,000 |
| 19 abr 2024 | 7.24 | 7.40 | 7.24 | 7.39 | 7.39 | 522,700 |
| 18 abr 2024 | 7.32 | 7.47 | 7.28 | 7.28 | 7.28 | 630,900 |
| 17 abr 2024 | 7.44 | 7.49 | 7.24 | 7.30 | 7.30 | 507,200 |
| 16 abr 2024 | 7.43 | 7.50 | 7.39 | 7.45 | 7.45 | 442,200 |
| 15 abr 2024 | 7.44 | 7.61 | 7.42 | 7.51 | 7.51 | 536,400 |
| 12 abr 2024 | 7.76 | 7.84 | 7.41 | 7.42 | 7.42 | 617,400 |
| 11 abr 2024 | 7.62 | 7.71 | 7.53 | 7.66 | 7.66 | 526,000 |
| 10 abr 2024 | 7.42 | 7.66 | 7.37 | 7.62 | 7.62 | 447,400 |
| 09 abr 2024 | 7.70 | 7.75 | 7.50 | 7.52 | 7.52 | 500,400 |
| 08 abr 2024 | 7.74 | 7.80 | 7.55 | 7.55 | 7.55 | 333,600 |
| 05 abr 2024 | 7.64 | 7.75 | 7.54 | 7.69 | 7.69 | 615,000 |
| 04 abr 2024 | 7.57 | 7.68 | 7.54 | 7.59 | 7.59 | 471,400 |
| 03 abr 2024 | 7.35 | 7.56 | 7.31 | 7.54 | 7.54 | 548,000 |
| 02 abr 2024 | 7.46 | 7.48 | 7.27 | 7.36 | 7.36 | 588,800 |
| 01 abr 2024 | 7.30 | 7.56 | 7.27 | 7.49 | 7.49 | 419,400 |
| 28 mar 2024 | 7.22 | 7.31 | 7.12 | 7.22 | 7.22 | 1,315,800 |
| 27 mar 2024 | 7.15 | 7.24 | 7.07 | 7.19 | 7.19 | 632,600 |
| 26 mar 2024 | 7.37 | 7.38 | 7.16 | 7.16 | 7.16 | 439,900 |
| 25 mar 2024 | 7.40 | 7.47 | 7.34 | 7.35 | 7.35 | 413,800 |
| 22 mar 2024 | 7.50 | 7.54 | 7.36 | 7.36 | 7.36 | 383,000 |
| 21 mar 2024 | 7.50 | 7.50 | 7.36 | 7.48 | 7.48 | 888,800 |
| 20 mar 2024 | 7.42 | 7.52 | 7.38 | 7.48 | 7.48 | 465,400 |
| 19 mar 2024 | 7.15 | 7.54 | 7.15 | 7.51 | 7.51 | 715,600 |
| 18 mar 2024 | 7.13 | 7.28 | 7.09 | 7.11 | 7.11 | 612,200 |
| 15 mar 2024 | 7.05 | 7.21 | 7.04 | 7.12 | 7.12 | 1,163,800 |
| 14 mar 2024 | 7.00 | 7.15 | 6.95 | 7.09 | 7.09 | 666,600 |
| 13 mar 2024 | 7.00 | 7.11 | 6.90 | 6.97 | 6.97 | 643,700 |
| 12 mar 2024 | 6.85 | 6.97 | 6.72 | 6.96 | 6.96 | 548,300 |
| 11 mar 2024 | 6.82 | 6.91 | 6.64 | 6.86 | 6.86 | 528,100 |
| 08 mar 2024 | 6.73 | 6.95 | 6.71 | 6.88 | 6.88 | 654,500 |
| 07 mar 2024 | 6.57 | 6.69 | 6.55 | 6.67 | 6.67 | 370,900 |
| 06 mar 2024 | 6.68 | 6.68 | 6.54 | 6.57 | 6.57 | 400,700 |
| 05 mar 2024 | 6.60 | 6.74 | 6.58 | 6.59 | 6.59 | 458,900 |
| 04 mar 2024 | 6.73 | 6.81 | 6.58 | 6.61 | 6.61 | 658,100 |
| 01 mar 2024 | 6.47 | 6.69 | 6.46 | 6.67 | 6.67 | 721,100 |
| 29 feb 2024 | 6.27 | 6.55 | 6.25 | 6.43 | 6.43 | 1,009,200 |
| 28 feb 2024 | 6.40 | 6.43 | 6.19 | 6.20 | 6.20 | 990,600 |
| 27 feb 2024 | 6.46 | 6.53 | 6.41 | 6.42 | 6.42 | 512,500 |
| 26 feb 2024 | 6.20 | 6.41 | 6.14 | 6.39 | 6.39 | 724,800 |
| 23 feb 2024 | 6.10 | 6.38 | 6.09 | 6.24 | 6.24 | 697,500 |
| 22 feb 2024 | 5.82 | 6.21 | 5.61 | 6.19 | 6.19 | 1,593,800 |
| 21 feb 2024 | 6.30 | 6.38 | 6.18 | 6.27 | 6.27 | 627,100 |
| 20 feb 2024 | 6.35 | 6.42 | 6.24 | 6.27 | 6.27 | 667,100 |
| 16 feb 2024 | 6.42 | 6.44 | 6.24 | 6.38 | 6.38 | 552,000 |
| 15 feb 2024 | 6.12 | 6.44 | 6.12 | 6.42 | 6.42 | 849,900 |
| 14 feb 2024 | 6.17 | 6.19 | 6.04 | 6.08 | 6.08 | 575,000 |
| 13 feb 2024 | 6.17 | 6.24 | 6.01 | 6.08 | 6.08 | 658,500 |
| 12 feb 2024 | 6.14 | 6.29 | 6.14 | 6.23 | 6.23 | 556,300 |
| 09 feb 2024 | 6.18 | 6.21 | 6.08 | 6.13 | 6.13 | 390,400 |
| 08 feb 2024 | 6.04 | 6.18 | 6.04 | 6.17 | 6.17 | 573,700 |
| 07 feb 2024 | 6.02 | 6.09 | 5.94 | 6.06 | 6.06 | 498,700 |
| 06 feb 2024 | 6.00 | 6.04 | 5.93 | 6.01 | 6.01 | 505,300 |
| 05 feb 2024 | 5.93 | 5.97 | 5.86 | 5.95 | 5.95 | 659,500 |
| 02 feb 2024 | 6.22 | 6.25 | 5.98 | 6.00 | 6.00 | 615,600 |
| 01 feb 2024 | 6.53 | 6.64 | 6.23 | 6.25 | 6.25 | 703,600 |
| 31 ene 2024 | 6.61 | 6.65 | 6.41 | 6.49 | 6.49 | 1,080,300 |
| 30 ene 2024 | 6.41 | 6.62 | 6.32 | 6.61 | 6.61 | 684,700 |
| 29 ene 2024 | 6.54 | 6.54 | 6.42 | 6.53 | 6.53 | 537,300 |
| 26 ene 2024 | 6.46 | 6.62 | 6.45 | 6.58 | 6.58 | 547,700 |
| 25 ene 2024 | 6.56 | 6.61 | 6.38 | 6.46 | 6.46 | 690,000 |
| 24 ene 2024 | 6.43 | 6.48 | 6.32 | 6.46 | 6.46 | 665,500 |
| 23 ene 2024 | 6.32 | 6.49 | 6.31 | 6.35 | 6.35 | 748,100 |
| 22 ene 2024 | 6.09 | 6.35 | 6.05 | 6.31 | 6.31 | 651,000 |
| 19 ene 2024 | 6.06 | 6.12 | 5.98 | 6.09 | 6.09 | 713,400 |
| 18 ene 2024 | 6.07 | 6.13 | 6.00 | 6.04 | 6.04 | 820,600 |
| 17 ene 2024 | 6.00 | 6.12 | 5.86 | 6.07 | 6.07 | 1,163,000 |
| 16 ene 2024 | 6.30 | 6.44 | 6.04 | 6.07 | 6.07 | 749,400 |
| 12 ene 2024 | 6.41 | 6.49 | 6.21 | 6.30 | 6.30 | 1,415,800 |
| 11 ene 2024 | 6.33 | 6.37 | 6.18 | 6.31 | 6.31 | 806,300 |
| 10 ene 2024 | 6.27 | 6.29 | 6.19 | 6.28 | 6.28 | 1,178,400 |
| 09 ene 2024 | 6.35 | 6.38 | 6.18 | 6.26 | 6.26 | 987,800 |
| 08 ene 2024 | 6.34 | 6.37 | 6.15 | 6.35 | 6.35 | 808,100 |
| 05 ene 2024 | 6.35 | 6.43 | 6.33 | 6.39 | 6.39 | 559,000 |
| 04 ene 2024 | 6.68 | 6.71 | 6.34 | 6.34 | 6.34 | 791,100 |
| 03 ene 2024 | 6.61 | 6.73 | 6.53 | 6.58 | 6.58 | 879,500 |
| 02 ene 2024 | 6.65 | 6.73 | 6.49 | 6.54 | 6.54 | 608,400 |
| 29 dic 2023 | 6.71 | 6.73 | 6.61 | 6.64 | 6.64 | 1,128,400 |
| 28 dic 2023 | 6.98 | 6.98 | 6.68 | 6.70 | 6.70 | 699,000 |
| 27 dic 2023 | 7.01 | 7.13 | 6.96 | 6.98 | 6.98 | 557,400 |
| 26 dic 2023 | 7.07 | 7.10 | 7.00 | 7.06 | 7.06 | 498,200 |
| 22 dic 2023 | 7.26 | 7.27 | 6.96 | 6.98 | 6.98 | 922,000 |
| 21 dic 2023 | 7.19 | 7.22 | 7.08 | 7.20 | 7.20 | 683,900 |
| 20 dic 2023 | 7.14 | 7.27 | 7.10 | 7.12 | 7.12 | 926,600 |
| 19 dic 2023 | 7.07 | 7.20 | 7.04 | 7.19 | 7.19 | 841,100 |
| 18 dic 2023 | 7.18 | 7.27 | 7.02 | 7.03 | 7.03 | 1,057,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.