Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Newpark Resources
(NY:
NR
)
7.780
+0.020 (+0.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
5.090
5.230
5.000
5.200
575,400
+0.11(+2.16%)
Jan 28, 2005
5.020
5.130
5.000
5.090
494,700
+0.00(+0.00%)
Jan 27, 2005
5.050
5.150
5.000
5.090
142,400
+0.05(+0.99%)
Jan 26, 2005
5.000
5.100
4.880
5.040
303,900
+0.06(+1.20%)
Jan 25, 2005
5.100
5.160
4.970
4.980
355,700
-0.13(-2.54%)
Jan 24, 2005
5.250
5.380
5.100
5.110
292,500
-0.14(-2.67%)
Jan 21, 2005
5.230
5.330
5.090
5.250
222,800
+0.04(+0.77%)
Jan 20, 2005
5.400
5.400
5.110
5.210
213,700
-0.19(-3.52%)
Jan 19, 2005
5.220
5.460
5.150
5.400
391,900
+0.13(+2.47%)
Jan 18, 2005
5.000
5.320
5.000
5.270
275,700
+0.28(+5.61%)
Jan 14, 2005
5.240
5.250
4.970
4.990
197,300
-0.16(-3.11%)
Jan 13, 2005
5.090
5.300
5.050
5.150
498,300
+0.07(+1.38%)
Jan 12, 2005
4.900
5.120
4.850
5.080
327,200
+0.18(+3.67%)
Jan 11, 2005
4.810
5.040
4.720
4.900
444,400
+0.05(+1.03%)
Jan 10, 2005
4.950
5.000
4.810
4.850
469,300
-0.05(-1.02%)
Jan 07, 2005
5.000
5.000
4.840
4.900
362,000
-0.10(-2.00%)
Jan 06, 2005
4.890
5.090
4.870
5.000
211,200
+0.07(+1.42%)
Jan 05, 2005
4.920
4.990
4.770
4.930
430,400
-0.04(-0.80%)
Jan 04, 2005
5.060
5.130
4.940
4.970
525,000
-0.13(-2.55%)
Jan 03, 2005
5.120
5.160
5.000
5.100
370,700
-0.05(-0.97%)
Dec 31, 2004
5.330
5.330
5.090
5.150
407,700
-0.21(-3.92%)
Dec 30, 2004
5.440
5.440
5.340
5.360
207,400
-0.13(-2.37%)
Dec 29, 2004
5.400
5.500
5.340
5.490
285,300
+0.04(+0.73%)
Dec 28, 2004
5.400
5.480
5.310
5.450
309,500
+0.06(+1.11%)
Dec 27, 2004
5.500
5.520
5.350
5.390
198,100
-0.09(-1.64%)
Dec 23, 2004
5.380
5.520
5.350
5.480
257,800
+0.15(+2.81%)
Dec 22, 2004
5.400
5.400
5.300
5.330
363,300
-0.07(-1.30%)
Dec 21, 2004
5.250
5.450
5.230
5.400
496,500
+0.15(+2.86%)
Dec 20, 2004
5.200
5.310
5.150
5.250
312,200
+0.05(+0.96%)
Dec 17, 2004
5.180
5.250
5.130
5.200
306,800
+0.02(+0.39%)
Dec 16, 2004
5.260
5.260
5.170
5.180
219,100
-0.06(-1.15%)
Dec 15, 2004
5.250
5.290
5.210
5.240
136,900
-0.01(-0.19%)
Dec 14, 2004
5.290
5.360
5.170
5.250
577,600
+0.03(+0.57%)
Dec 13, 2004
5.250
5.270
5.170
5.220
254,500
-0.04(-0.76%)
Dec 10, 2004
5.270
5.310
5.190
5.260
405,800
-0.09(-1.68%)
Dec 09, 2004
5.410
5.480
5.300
5.350
169,100
-0.06(-1.11%)
Dec 08, 2004
5.200
5.490
5.100
5.410
270,700
+0.16(+3.05%)
Dec 07, 2004
5.380
5.500
5.220
5.250
329,000
-0.14(-2.60%)
Dec 06, 2004
5.500
5.570
5.320
5.390
158,400
-0.10(-1.82%)
Dec 03, 2004
5.450
5.630
5.360
5.490
272,400
+0.11(+2.04%)
Dec 02, 2004
5.610
5.750
5.230
5.380
322,100
-0.24(-4.27%)
Dec 01, 2004
5.630
5.780
5.540
5.620
233,400
-0.10(-1.75%)
Nov 30, 2004
5.830
5.960
5.650
5.720
299,100
-0.17(-2.89%)
Nov 29, 2004
6.300
6.350
5.850
5.890
428,200
-0.34(-5.46%)
Nov 26, 2004
6.040
6.250
6.040
6.230
325,400
+0.20(+3.32%)
Nov 24, 2004
5.720
6.060
5.570
6.030
364,500
+0.30(+5.24%)
Nov 23, 2004
5.650
5.750
5.550
5.730
279,200
+0.11(+1.96%)
Nov 22, 2004
5.430
5.640
5.430
5.620
295,900
+0.13(+2.37%)
Nov 19, 2004
5.570
5.640
5.380
5.490
178,100
-0.07(-1.26%)
Nov 18, 2004
5.460
5.590
5.370
5.560
325,800
+0.16(+2.96%)
Nov 17, 2004
5.210
5.440
5.160
5.400
480,800
+0.24(+4.65%)
Nov 16, 2004
5.030
5.160
4.910
5.160
648,500
+0.13(+2.58%)
Nov 15, 2004
5.200
5.250
4.880
5.030
917,700
-0.15(-2.90%)
Nov 12, 2004
5.330
5.390
5.060
5.180
735,400
-0.11(-2.08%)
Nov 11, 2004
5.410
5.410
5.110
5.290
463,000
-0.11(-2.04%)
Nov 10, 2004
5.370
5.520
5.370
5.400
420,500
-0.05(-0.92%)
Nov 09, 2004
5.300
5.500
5.300
5.450
230,600
-0.02(-0.37%)
Nov 08, 2004
5.700
5.800
5.430
5.470
245,100
-0.28(-4.87%)
Nov 05, 2004
5.930
5.930
5.600
5.750
110,200
-0.13(-2.21%)
Nov 04, 2004
5.690
5.880
5.610
5.880
196,400
+0.23(+4.07%)
Nov 03, 2004
5.500
5.680
5.500
5.650
332,000
+0.20(+3.67%)
Nov 02, 2004
5.500
5.630
5.380
5.450
316,200
-0.02(-0.37%)
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
.