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
)
7.760
-0.600 (-7.18%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 14, 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 29, 2016
4.680
4.880
4.620
4.870
845,452
+0.21(+4.51%)
Jan 28, 2016
4.600
4.700
4.490
4.660
633,488
+0.30(+6.88%)
Jan 27, 2016
4.320
4.470
4.270
4.360
869,873
+0.00(+0.00%)
Jan 26, 2016
4.170
4.410
4.110
4.360
479,577
+0.21(+5.06%)
Jan 25, 2016
4.250
4.490
4.135
4.150
518,860
-0.30(-6.74%)
Jan 22, 2016
4.390
4.570
4.280
4.450
532,183
+0.21(+4.95%)
Jan 21, 2016
4.150
4.480
4.110
4.240
920,180
+0.01(+0.24%)
Jan 20, 2016
4.200
4.280
3.880
4.230
885,531
-0.06(-1.40%)
Jan 19, 2016
4.450
4.475
4.190
4.290
684,171
-0.15(-3.38%)
Jan 15, 2016
4.260
4.440
4.440
4.440
871,100
-0.03(-0.67%)
Jan 14, 2016
4.460
4.540
4.270
4.470
703,009
+0.08(+1.82%)
Jan 13, 2016
4.580
4.720
4.355
4.390
858,998
-0.19(-4.15%)
Jan 12, 2016
4.640
4.650
4.510
4.580
1,713,918
+0.02(+0.44%)
Jan 11, 2016
4.780
4.790
4.450
4.560
833,777
-0.20(-4.20%)
Jan 08, 2016
5.050
5.050
4.740
4.760
904,111
-0.25(-4.99%)
Jan 07, 2016
5.050
5.105
4.895
5.010
2,204,848
-0.18(-3.47%)
Jan 06, 2016
4.980
5.470
4.980
5.190
1,181,491
-0.01(-0.19%)
Jan 05, 2016
5.310
5.380
5.090
5.200
720,261
-0.14(-2.62%)
Jan 04, 2016
5.280
5.370
5.120
5.340
918,065
+0.06(+1.14%)
Dec 31, 2015
5.200
5.280
5.280
5.280
496,900
+0.09(+1.73%)
Dec 30, 2015
5.250
5.420
5.180
5.190
699,498
-0.21(-3.89%)
Dec 29, 2015
5.500
5.590
5.300
5.400
392,463
+0.00(+0.00%)
Dec 28, 2015
5.590
5.610
5.380
5.400
442,117
-0.31(-5.43%)
Dec 24, 2015
5.850
5.710
5.710
5.710
293,000
-0.13(-2.23%)
Dec 23, 2015
5.740
5.840
5.550
5.840
464,508
+0.28(+5.04%)
Dec 22, 2015
5.330
5.620
5.300
5.560
827,189
+0.23(+4.32%)
Dec 21, 2015
5.400
5.510
5.220
5.330
999,371
-0.08(-1.48%)
Dec 18, 2015
5.450
5.530
5.317
5.410
1,958,162
-0.04(-0.73%)
Dec 17, 2015
5.380
5.580
5.320
5.450
1,316,170
+0.05(+0.93%)
Dec 16, 2015
5.090
5.430
4.860
5.400
1,463,035
+0.29(+5.68%)
Dec 15, 2015
4.890
5.280
4.890
5.110
1,763,519
+0.28(+5.80%)
Dec 14, 2015
4.820
4.920
4.770
4.830
997,775
+0.00(+0.00%)
Dec 11, 2015
5.220
5.220
4.780
4.830
1,007,221
-0.51(-9.55%)
Dec 10, 2015
5.330
5.420
5.260
5.340
797,331
-0.03(-0.56%)
Dec 09, 2015
5.450
5.675
5.285
5.370
1,211,582
-0.02(-0.37%)
Dec 08, 2015
5.220
5.640
5.210
5.390
852,914
-0.02(-0.37%)
Dec 07, 2015
5.750
5.760
5.270
5.410
802,664
-0.36(-6.24%)
Dec 04, 2015
6.070
6.070
5.715
5.770
684,554
-0.41(-6.63%)
Dec 03, 2015
6.280
6.360
6.140
6.180
821,974
+0.00(+0.00%)
Dec 02, 2015
6.410
6.500
6.170
6.180
1,078,928
-0.34(-5.21%)
Dec 01, 2015
6.460
6.530
6.370
6.520
1,137,028
+0.02(+0.31%)
Nov 30, 2015
6.070
6.500
6.030
6.500
1,111,142
+0.49(+8.15%)
Nov 27, 2015
6.030
6.098
5.905
6.010
443,608
-0.10(-1.64%)
Nov 25, 2015
5.990
6.110
6.110
6.110
978,800
+0.03(+0.49%)
Nov 24, 2015
5.940
6.240
5.890
6.080
1,128,715
+0.20(+3.40%)
Nov 23, 2015
5.760
5.940
5.700
5.880
667,797
+0.11(+1.91%)
Nov 20, 2015
5.730
5.830
5.670
5.770
683,836
+0.05(+0.87%)
Nov 19, 2015
5.870
5.940
5.650
5.720
635,468
-0.21(-3.54%)
Nov 18, 2015
5.760
5.950
5.675
5.930
826,904
+0.23(+4.04%)
Nov 17, 2015
5.780
5.869
5.570
5.700
1,060,409
-0.13(-2.23%)
Nov 16, 2015
5.650
5.910
5.580
5.830
661,939
+0.17(+3.00%)
Nov 13, 2015
5.530
5.820
5.460
5.660
822,755
+0.12(+2.17%)
Nov 12, 2015
5.590
5.730
5.490
5.540
730,390
-0.17(-2.98%)
Nov 11, 2015
6.080
6.095
5.690
5.710
867,703
-0.36(-5.93%)
Nov 10, 2015
6.110
6.210
5.990
6.070
828,040
-0.05(-0.82%)
Nov 09, 2015
6.210
6.310
6.010
6.120
756,337
-0.10(-1.61%)
Nov 06, 2015
6.170
6.240
5.941
6.220
612,648
+0.12(+1.97%)
Nov 05, 2015
6.160
6.390
6.060
6.100
1,049,668
-0.08(-1.29%)
Nov 04, 2015
6.190
6.220
6.000
6.180
1,297,486
-0.01(-0.16%)
Nov 03, 2015
5.950
6.250
5.910
6.190
1,053,121
+0.28(+4.74%)
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
.