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 (%)
Jun 14, 2024
8.260
8.260
7.725
7.760
840,088
-0.60(-7.18%)
Jun 13, 2024
8.610
8.650
8.320
8.360
898,540
-0.19(-2.22%)
Jun 12, 2024
8.610
8.640
8.495
8.550
826,628
+0.08(+0.94%)
Jun 11, 2024
8.350
8.470
8.260
8.470
543,458
+0.09(+1.07%)
Jun 10, 2024
8.210
8.405
8.150
8.380
520,364
+0.23(+2.82%)
Jun 07, 2024
8.150
8.250
8.060
8.150
664,370
-0.07(-0.85%)
Jun 06, 2024
8.190
8.260
8.080
8.220
549,533
+0.03(+0.37%)
Jun 05, 2024
8.170
8.258
8.075
8.190
816,094
+0.09(+1.11%)
Jun 04, 2024
8.420
8.440
8.050
8.100
2,220,859
-0.25(-2.99%)
Jun 03, 2024
8.500
8.560
8.160
8.350
1,648,041
-0.13(-1.53%)
May 31, 2024
8.040
8.515
8.030
8.480
1,947,417
+0.43(+5.34%)
May 30, 2024
7.940
8.060
7.865
8.050
797,765
+0.14(+1.77%)
May 29, 2024
7.850
7.920
7.710
7.910
684,832
+0.04(+0.51%)
May 28, 2024
7.760
7.930
7.760
7.870
683,380
+0.16(+2.08%)
May 24, 2024
7.710
7.770
7.535
7.710
514,198
+0.07(+0.92%)
May 23, 2024
7.800
7.850
7.570
7.640
637,141
-0.12(-1.55%)
May 22, 2024
8.010
8.010
7.750
7.760
594,430
-0.23(-2.88%)
May 21, 2024
7.800
8.020
7.780
7.990
582,709
+0.15(+1.91%)
May 20, 2024
7.620
7.860
7.620
7.840
458,270
+0.21(+2.75%)
May 17, 2024
7.820
7.830
7.590
7.630
338,287
-0.13(-1.68%)
May 16, 2024
7.680
7.790
7.680
7.760
476,536
+0.08(+1.04%)
May 15, 2024
7.560
7.720
7.440
7.680
390,300
+0.12(+1.59%)
May 14, 2024
7.360
7.600
7.330
7.560
546,943
+0.22(+3.00%)
May 13, 2024
7.600
7.610
7.320
7.340
344,122
-0.23(-3.04%)
May 10, 2024
7.690
7.710
7.525
7.570
565,909
-0.08(-1.05%)
May 09, 2024
7.390
7.660
7.375
7.650
626,806
+0.30(+4.08%)
May 08, 2024
7.350
7.405
7.230
7.350
1,289,509
-0.02(-0.27%)
May 07, 2024
7.190
7.510
7.190
7.370
623,116
+0.21(+2.93%)
May 06, 2024
7.230
7.540
7.140
7.160
505,051
+0.06(+0.85%)
May 03, 2024
7.460
7.663
6.990
7.100
706,644
+0.08(+1.14%)
May 02, 2024
6.990
7.140
6.905
7.020
730,374
+0.09(+1.30%)
May 01, 2024
6.970
7.050
6.815
6.930
487,187
-0.01(-0.14%)
Apr 30, 2024
7.160
7.205
6.940
6.940
464,090
-0.30(-4.14%)
Apr 29, 2024
7.240
7.340
7.215
7.240
240,089
-0.03(-0.41%)
Apr 26, 2024
7.250
7.370
7.180
7.270
355,048
-0.01(-0.14%)
Apr 25, 2024
7.220
7.305
7.125
7.280
462,363
+0.02(+0.28%)
Apr 24, 2024
7.250
7.315
7.160
7.260
498,846
-0.07(-0.95%)
Apr 23, 2024
7.280
7.340
7.210
7.330
306,669
+0.03(+0.41%)
Apr 22, 2024
7.320
7.440
7.220
7.300
371,950
-0.09(-1.22%)
Apr 19, 2024
7.240
7.400
7.240
7.390
523,090
+0.11(+1.51%)
Apr 18, 2024
7.320
7.470
7.280
7.280
630,869
-0.02(-0.27%)
Apr 17, 2024
7.440
7.490
7.240
7.300
507,234
-0.15(-2.01%)
Apr 16, 2024
7.430
7.500
7.390
7.450
442,224
-0.06(-0.80%)
Apr 15, 2024
7.440
7.605
7.421
7.510
536,405
+0.09(+1.21%)
Apr 12, 2024
7.760
7.840
7.410
7.420
617,362
-0.24(-3.13%)
Apr 11, 2024
7.620
7.710
7.530
7.660
525,976
+0.04(+0.52%)
Apr 10, 2024
7.420
7.660
7.370
7.620
447,404
+0.10(+1.33%)
Apr 09, 2024
7.700
7.750
7.500
7.520
500,416
-0.03(-0.40%)
Apr 08, 2024
7.740
7.800
7.550
7.550
333,614
-0.14(-1.82%)
Apr 05, 2024
7.640
7.750
7.540
7.690
615,025
+0.10(+1.32%)
Apr 04, 2024
7.570
7.675
7.540
7.590
471,369
+0.05(+0.66%)
Apr 03, 2024
7.350
7.560
7.305
7.540
547,955
+0.18(+2.45%)
Apr 02, 2024
7.460
7.480
7.270
7.360
588,780
-0.13(-1.74%)
Apr 01, 2024
7.300
7.557
7.270
7.490
419,438
+0.27(+3.74%)
Mar 28, 2024
7.220
7.310
7.120
7.220
1,315,825
+0.03(+0.42%)
Mar 27, 2024
7.150
7.240
7.070
7.190
632,596
+0.03(+0.42%)
Mar 26, 2024
7.370
7.380
7.160
7.160
439,934
-0.19(-2.59%)
Mar 25, 2024
7.400
7.465
7.340
7.350
413,752
-0.01(-0.14%)
Mar 22, 2024
7.500
7.540
7.360
7.360
382,972
-0.12(-1.60%)
Mar 21, 2024
7.500
7.500
7.360
7.480
889,052
+0.00(+0.00%)
Mar 20, 2024
7.420
7.520
7.375
7.480
465,411
-0.03(-0.40%)
Mar 19, 2024
7.150
7.540
7.150
7.510
715,589
+0.40(+5.63%)
Mar 18, 2024
7.130
7.275
7.085
7.110
612,238
-0.01(-0.14%)
Mar 15, 2024
7.050
7.205
7.040
7.120
1,163,780
+0.03(+0.42%)
Mar 14, 2024
7.000
7.150
6.945
7.090
666,574
+0.12(+1.72%)
Mar 13, 2024
7.000
7.110
6.900
6.970
643,729
+0.01(+0.14%)
Mar 12, 2024
6.850
6.970
6.715
6.960
548,324
+0.10(+1.46%)
Mar 11, 2024
6.820
6.910
6.640
6.860
528,144
-0.02(-0.29%)
Mar 08, 2024
6.730
6.950
6.705
6.880
654,477
+0.21(+3.15%)
Mar 07, 2024
6.570
6.690
6.550
6.670
370,936
+0.10(+1.52%)
Mar 06, 2024
6.680
6.680
6.540
6.570
400,653
-0.02(-0.30%)
Mar 05, 2024
6.600
6.740
6.580
6.590
458,861
-0.02(-0.30%)
Mar 04, 2024
6.730
6.810
6.580
6.610
658,070
-0.06(-0.90%)
Mar 01, 2024
6.470
6.690
6.455
6.670
721,086
+0.24(+3.73%)
Feb 29, 2024
6.270
6.550
6.245
6.430
1,009,162
+0.23(+3.71%)
Feb 28, 2024
6.400
6.425
6.185
6.200
990,588
-0.22(-3.43%)
Feb 27, 2024
6.460
6.530
6.410
6.420
513,300
+0.03(+0.47%)
Feb 26, 2024
6.200
6.410
6.140
6.390
724,768
+0.15(+2.40%)
Feb 23, 2024
6.100
6.380
6.085
6.240
697,458
+0.05(+0.81%)
Feb 22, 2024
5.820
6.210
5.610
6.190
1,593,768
-0.08(-1.28%)
Feb 21, 2024
6.300
6.380
6.180
6.270
627,107
+0.00(+0.00%)
Feb 20, 2024
6.350
6.420
6.240
6.270
667,097
-0.11(-1.72%)
Feb 16, 2024
6.420
6.440
6.240
6.380
551,970
-0.04(-0.62%)
Feb 15, 2024
6.120
6.440
6.115
6.420
849,891
+0.34(+5.59%)
Feb 14, 2024
6.170
6.190
6.040
6.080
575,033
+0.00(+0.00%)
Feb 13, 2024
6.170
6.240
6.010
6.080
658,513
-0.15(-2.41%)
Feb 12, 2024
6.140
6.290
6.140
6.230
556,347
+0.10(+1.63%)
Feb 09, 2024
6.180
6.210
6.080
6.130
390,378
-0.04(-0.65%)
Feb 08, 2024
6.040
6.180
6.040
6.170
573,683
+0.11(+1.82%)
Feb 07, 2024
6.020
6.090
5.940
6.060
498,653
+0.05(+0.83%)
Feb 06, 2024
6.000
6.040
5.930
6.010
505,279
+0.06(+1.01%)
Feb 05, 2024
5.930
5.970
5.855
5.950
659,544
-0.05(-0.83%)
Feb 02, 2024
6.220
6.245
5.980
6.000
615,626
-0.25(-4.00%)
Feb 01, 2024
6.530
6.640
6.230
6.250
703,608
-0.24(-3.70%)
Jan 31, 2024
6.610
6.650
6.405
6.490
1,080,266
-0.12(-1.82%)
Jan 30, 2024
6.410
6.620
6.320
6.610
684,698
+0.08(+1.23%)
Jan 29, 2024
6.540
6.540
6.420
6.530
537,330
-0.05(-0.76%)
Jan 26, 2024
6.460
6.615
6.445
6.580
547,710
+0.12(+1.86%)
Jan 25, 2024
6.560
6.610
6.380
6.460
689,962
+0.00(+0.00%)
Jan 24, 2024
6.430
6.480
6.320
6.460
665,486
+0.11(+1.73%)
Jan 23, 2024
6.320
6.490
6.310
6.350
748,075
+0.04(+0.63%)
Jan 22, 2024
6.090
6.345
6.050
6.310
651,001
+0.22(+3.61%)
Jan 19, 2024
6.060
6.120
5.980
6.090
713,410
+0.05(+0.83%)
Jan 18, 2024
6.070
6.125
5.995
6.040
820,588
-0.03(-0.49%)
Jan 17, 2024
6.000
6.120
5.860
6.070
1,163,046
+0.00(+0.00%)
Jan 16, 2024
6.300
6.440
6.040
6.070
749,380
-0.23(-3.65%)
Jan 12, 2024
6.410
6.490
6.210
6.300
1,416,073
-0.01(-0.16%)
Jan 11, 2024
6.330
6.370
6.180
6.310
805,260
+0.03(+0.48%)
Jan 10, 2024
6.270
6.290
6.185
6.280
1,178,405
+0.02(+0.32%)
Jan 09, 2024
6.350
6.380
6.183
6.260
987,789
-0.09(-1.42%)
Jan 08, 2024
6.340
6.370
6.150
6.350
808,119
-0.04(-0.63%)
Jan 05, 2024
6.350
6.425
6.330
6.390
558,985
+0.05(+0.79%)
Jan 04, 2024
6.680
6.710
6.340
6.340
791,053
-0.24(-3.65%)
Jan 03, 2024
6.610
6.730
6.530
6.580
879,501
+0.04(+0.61%)
Jan 02, 2024
6.650
6.730
6.490
6.540
608,378
-0.10(-1.51%)
Dec 29, 2023
6.710
6.730
6.610
6.640
1,128,375
-0.06(-0.90%)
Dec 28, 2023
6.980
6.980
6.680
6.700
698,984
-0.28(-4.01%)
Dec 27, 2023
7.010
7.130
6.960
6.980
557,370
-0.08(-1.13%)
Dec 26, 2023
7.070
7.100
7.000
7.060
498,202
+0.08(+1.15%)
Dec 22, 2023
7.260
7.270
6.955
6.980
922,001
-0.22(-3.06%)
Dec 21, 2023
7.190
7.222
7.080
7.200
683,935
+0.08(+1.12%)
Dec 20, 2023
7.140
7.265
7.095
7.120
926,649
-0.07(-0.97%)
Dec 19, 2023
7.070
7.200
7.040
7.190
841,122
+0.16(+2.28%)
Dec 18, 2023
7.180
7.270
7.020
7.030
1,057,849
-0.01(-0.14%)
Dec 15, 2023
6.790
7.085
6.725
7.040
2,977,046
+0.24(+3.53%)
Dec 14, 2023
6.880
6.960
6.740
6.800
803,951
+0.03(+0.44%)
Dec 13, 2023
6.720
6.780
6.590
6.770
686,886
+0.11(+1.65%)
Dec 12, 2023
6.760
6.870
6.655
6.660
781,645
-0.20(-2.92%)
Dec 11, 2023
6.900
6.980
6.800
6.860
576,749
-0.05(-0.72%)
Dec 08, 2023
6.970
7.090
6.865
6.910
943,457
-0.02(-0.29%)
Dec 07, 2023
6.880
6.940
6.790
6.930
1,434,495
+0.04(+0.58%)
Dec 06, 2023
7.370
7.370
6.860
6.890
1,635,247
-0.54(-7.27%)
Dec 05, 2023
7.500
7.625
7.400
7.430
1,621,073
+0.03(+0.41%)
Dec 04, 2023
7.190
7.400
7.100
7.400
1,288,773
+0.20(+2.78%)
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
.