Newpark Resources (NY: NR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	2.860	2.910	2.770	2.850	332,933	-0.05(-1.72%)
Jun 29, 2009	2.970	2.990	2.770	2.900	329,847	-0.07(-2.36%)
Jun 26, 2009	2.750	2.970	2.750	2.970	668,406	+0.16(+5.69%)
Jun 25, 2009	2.740	2.820	2.740	2.810	300,427	+0.09(+3.31%)
Jun 24, 2009	2.700	2.780	2.640	2.720	275,746	+0.05(+1.87%)
Jun 23, 2009	2.900	2.940	2.620	2.670	524,814	-0.15(-5.32%)
Jun 22, 2009	2.790	2.920	2.790	2.820	509,208	-0.03(-1.05%)
Jun 19, 2009	3.170	3.180	2.840	2.850	1,204,828	-0.26(-8.36%)
Jun 18, 2009	3.220	3.250	3.000	3.110	457,389	-0.11(-3.42%)
Jun 17, 2009	3.280	3.380	3.150	3.220	510,249	-0.06(-1.83%)
Jun 16, 2009	3.320	3.470	3.250	3.280	379,969	+0.00(+0.00%)
Jun 15, 2009	3.380	3.420	3.270	3.280	523,992	-0.18(-5.20%)
Jun 12, 2009	3.260	3.460	3.140	3.460	382,652	+0.17(+5.17%)
Jun 11, 2009	3.310	3.390	3.250	3.290	376,265	-0.02(-0.60%)
Jun 10, 2009	3.290	3.330	3.020	3.310	356,800	+0.01(+0.30%)
Jun 09, 2009	3.220	3.370	3.110	3.300	212,686	+0.11(+3.45%)
Jun 08, 2009	3.160	3.250	3.140	3.190	311,527	-0.07(-2.15%)
Jun 05, 2009	3.090	3.310	3.030	3.260	624,775	+0.21(+6.89%)
Jun 04, 2009	2.750	3.070	2.750	3.050	474,771	+0.33(+12.13%)
Jun 03, 2009	2.680	2.750	2.670	2.720	507,305	+0.01(+0.37%)
Jun 02, 2009	2.640	2.800	2.550	2.710	2,290,014	-0.02(-0.73%)
Jun 01, 2009	2.900	2.960	2.650	2.730	1,023,086	-0.15(-5.21%)
May 29, 2009	2.830	2.900	2.800	2.880	611,543	+0.02(+0.70%)
May 28, 2009	2.950	2.950	2.760	2.860	391,078	-0.06(-2.05%)
May 27, 2009	2.890	3.030	2.830	2.920	418,640	+0.03(+1.04%)
May 26, 2009	2.650	2.920	2.610	2.890	324,243	+0.21(+7.84%)
May 22, 2009	2.800	2.890	2.670	2.680	323,781	-0.10(-3.60%)
May 21, 2009	2.670	2.800	2.620	2.780	500,028	+0.05(+1.83%)
May 20, 2009	2.790	2.930	2.700	2.730	343,262	-0.04(-1.44%)
May 19, 2009	2.700	2.800	2.700	2.770	320,638	+0.01(+0.36%)
May 18, 2009	2.720	2.790	2.700	2.760	302,450	+0.08(+2.99%)
May 15, 2009	2.780	2.850	2.650	2.680	354,592	-0.11(-3.94%)
May 14, 2009	2.820	2.880	2.750	2.790	271,744	+0.00(+0.00%)
May 13, 2009	2.930	2.950	2.780	2.790	321,026	-0.16(-5.42%)
May 12, 2009	2.990	3.030	2.870	2.950	396,907	-0.02(-0.67%)
May 11, 2009	2.840	3.010	2.840	2.970	326,390	-0.03(-1.00%)
May 08, 2009	2.870	3.050	2.870	3.000	435,035	+0.17(+6.01%)
May 07, 2009	3.020	3.150	2.740	2.830	405,166	-0.13(-4.39%)
May 06, 2009	2.940	3.050	2.720	2.960	753,621	+0.16(+5.71%)
May 05, 2009	2.860	2.970	2.720	2.800	550,535	-0.08(-2.78%)
May 04, 2009	2.820	2.890	2.750	2.880	616,998	+0.12(+4.35%)
May 01, 2009	2.780	2.990	2.680	2.760	533,339	-0.04(-1.43%)
Apr 30, 2009	3.290	3.290	2.800	2.800	469,568	-0.45(-13.85%)
Apr 29, 2009	2.800	3.250	2.800	3.250	536,194	+0.45(+16.07%)
Apr 28, 2009	2.710	2.870	2.690	2.800	420,944	+0.06(+2.19%)
Apr 27, 2009	2.730	2.820	2.640	2.740	680,174	-0.08(-2.84%)
Apr 24, 2009	2.650	2.830	2.610	2.820	498,863	+0.20(+7.63%)
Apr 23, 2009	2.760	2.840	2.590	2.620	489,304	-0.15(-5.42%)
Apr 22, 2009	2.800	2.920	2.660	2.770	499,789	-0.11(-3.82%)
Apr 21, 2009	2.550	2.880	2.500	2.880	380,231	+0.30(+11.63%)
Apr 20, 2009	2.730	2.770	2.580	2.580	420,980	-0.24(-8.51%)
Apr 17, 2009	2.710	2.850	2.670	2.820	715,150	+0.12(+4.44%)
Apr 16, 2009	2.550	2.710	2.520	2.700	392,708	+0.16(+6.30%)
Apr 15, 2009	2.460	2.540	2.430	2.540	334,865	+0.07(+2.83%)
Apr 14, 2009	2.580	2.750	2.430	2.470	565,404	-0.09(-3.52%)
Apr 13, 2009	2.560	2.590	2.500	2.560	365,689	-0.03(-1.16%)
Apr 09, 2009	2.490	2.620	2.360	2.590	564,552	+0.24(+10.21%)
Apr 08, 2009	2.350	2.350	2.220	2.350	321,491	+0.05(+2.17%)
Apr 07, 2009	2.400	2.450	2.290	2.300	430,087	-0.09(-3.77%)
Apr 06, 2009	2.410	2.420	2.340	2.390	335,370	-0.05(-2.05%)
Apr 03, 2009	2.480	2.500	2.370	2.440	605,162	-0.06(-2.40%)
Apr 02, 2009	2.540	2.610	2.420	2.500	755,022	+0.02(+0.81%)