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: 7:00 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 (%)
Oct 31, 2005
7.920
8.220
7.860
8.100
639,800
+0.20(+2.53%)
Oct 28, 2005
7.700
8.040
7.680
7.900
464,300
+0.19(+2.46%)
Oct 27, 2005
7.840
7.890
7.680
7.710
776,000
-0.18(-2.28%)
Oct 26, 2005
7.800
8.000
7.800
7.890
711,100
+0.18(+2.33%)
Oct 25, 2005
7.760
7.860
7.640
7.710
829,800
+0.06(+0.78%)
Oct 24, 2005
7.450
7.700
7.450
7.650
664,000
+0.23(+3.10%)
Oct 21, 2005
7.150
7.470
7.120
7.420
618,700
+0.28(+3.92%)
Oct 20, 2005
7.350
7.390
7.110
7.140
1,416,200
-0.19(-2.59%)
Oct 19, 2005
6.950
7.330
6.890
7.330
2,099,000
+0.37(+5.32%)
Oct 18, 2005
7.170
7.190
6.950
6.960
612,900
-0.19(-2.66%)
Oct 17, 2005
7.250
7.340
7.050
7.150
482,500
-0.02(-0.28%)
Oct 14, 2005
7.000
7.240
6.980
7.170
436,100
+0.23(+3.31%)
Oct 13, 2005
7.090
7.130
6.850
6.940
496,400
-0.15(-2.12%)
Oct 12, 2005
7.120
7.280
7.060
7.090
790,500
+0.02(+0.28%)
Oct 11, 2005
7.330
7.390
7.050
7.070
714,700
-0.14(-1.94%)
Oct 10, 2005
7.600
7.660
7.200
7.210
397,900
-0.17(-2.30%)
Oct 07, 2005
7.350
7.470
7.260
7.380
608,000
+0.16(+2.22%)
Oct 06, 2005
7.500
7.530
7.170
7.220
846,900
-0.25(-3.35%)
Oct 05, 2005
7.830
8.050
7.260
7.470
506,300
-0.35(-4.48%)
Oct 04, 2005
8.400
8.470
7.820
7.820
591,600
-0.57(-6.79%)
Oct 03, 2005
8.460
8.540
8.370
8.390
473,200
-0.03(-0.36%)
Sep 30, 2005
8.550
8.610
8.120
8.420
477,600
+0.04(+0.48%)
Sep 29, 2005
8.130
8.400
8.100
8.380
937,600
+0.28(+3.46%)
Sep 28, 2005
7.870
8.130
7.820
8.100
959,100
+0.29(+3.71%)
Sep 27, 2005
7.770
7.900
7.710
7.810
504,700
+0.03(+0.39%)
Sep 26, 2005
7.850
8.050
7.620
7.780
428,200
+0.21(+2.77%)
Sep 23, 2005
7.570
7.630
7.250
7.570
513,200
+0.28(+3.84%)
Sep 22, 2005
7.670
7.760
7.270
7.290
715,800
-0.38(-4.95%)
Sep 21, 2005
8.000
8.180
7.610
7.670
462,300
-0.29(-3.64%)
Sep 20, 2005
8.120
8.200
7.900
7.960
443,000
+0.03(+0.38%)
Sep 19, 2005
8.030
8.120
7.870
7.930
454,300
-0.06(-0.75%)
Sep 16, 2005
7.980
8.050
7.840
7.990
640,300
+0.10(+1.27%)
Sep 15, 2005
8.060
8.140
7.820
7.890
460,900
-0.21(-2.59%)
Sep 14, 2005
8.280
8.360
8.060
8.100
576,100
-0.27(-3.23%)
Sep 13, 2005
8.510
8.570
8.310
8.370
439,300
-0.18(-2.11%)
Sep 12, 2005
8.740
8.750
8.530
8.550
399,200
-0.19(-2.17%)
Sep 09, 2005
8.530
8.740
8.520
8.740
387,400
+0.22(+2.58%)
Sep 08, 2005
8.600
8.660
8.480
8.520
506,200
-0.18(-2.07%)
Sep 07, 2005
8.800
8.800
8.640
8.700
359,500
-0.01(-0.11%)
Sep 06, 2005
8.400
8.710
8.370
8.710
690,500
+0.27(+3.20%)
Sep 02, 2005
8.440
8.590
8.370
8.440
716,600
-0.35(-3.98%)
Sep 01, 2005
8.940
8.950
8.700
8.790
566,600
-0.10(-1.12%)
Aug 31, 2005
8.840
8.990
8.750
8.890
844,200
+0.05(+0.57%)
Aug 30, 2005
8.760
8.960
8.740
8.840
609,400
+0.09(+1.03%)
Aug 29, 2005
8.600
8.800
8.540
8.750
507,600
+0.03(+0.34%)
Aug 26, 2005
8.770
8.800
8.690
8.720
344,900
-0.04(-0.46%)
Aug 25, 2005
8.860
8.900
8.750
8.760
371,800
-0.07(-0.79%)
Aug 24, 2005
8.810
8.840
8.670
8.830
787,200
+0.08(+0.91%)
Aug 23, 2005
8.910
8.990
8.710
8.750
505,200
-0.10(-1.13%)
Aug 22, 2005
8.750
8.850
8.660
8.850
849,400
+0.20(+2.31%)
Aug 19, 2005
8.400
8.740
8.340
8.650
828,500
+0.35(+4.22%)
Aug 18, 2005
8.690
8.700
8.300
8.300
861,600
-0.35(-4.05%)
Aug 17, 2005
8.840
8.850
8.650
8.650
1,797,000
+0.02(+0.23%)
Aug 16, 2005
8.050
8.780
7.870
8.630
2,000,300
+0.44(+5.37%)
Aug 15, 2005
8.150
8.320
8.050
8.190
376,500
+0.11(+1.36%)
Aug 12, 2005
8.240
8.250
7.990
8.080
363,200
-0.22(-2.65%)
Aug 11, 2005
8.150
8.340
8.040
8.300
381,100
+0.15(+1.84%)
Aug 10, 2005
7.800
8.180
7.800
8.150
512,400
+0.40(+5.16%)
Aug 09, 2005
8.150
8.150
7.670
7.750
532,600
-0.32(-3.97%)
Aug 08, 2005
7.950
8.180
7.950
8.070
305,100
+0.14(+1.77%)
Aug 05, 2005
8.130
8.210
7.770
7.930
531,100
-0.19(-2.34%)
Aug 04, 2005
8.140
8.400
8.120
8.120
416,800
-0.18(-2.17%)
Aug 03, 2005
8.690
8.690
8.244
8.300
499,700
-0.39(-4.49%)
Aug 02, 2005
8.430
8.730
8.410
8.690
616,100
+0.28(+3.33%)
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
.