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 (%)
Nov 30, 2007
5.680
5.680
5.340
5.380
525,900
-0.23(-4.10%)
Nov 29, 2007
5.710
5.710
5.540
5.610
274,700
-0.10(-1.75%)
Nov 28, 2007
5.510
5.710
5.510
5.710
361,000
+0.21(+3.82%)
Nov 27, 2007
5.620
5.620
5.380
5.500
253,350
-0.02(-0.36%)
Nov 26, 2007
5.440
5.650
5.430
5.520
382,053
+0.02(+0.36%)
Nov 23, 2007
5.370
5.530
5.330
5.500
238,900
+0.15(+2.80%)
Nov 21, 2007
5.350
5.390
5.320
5.350
391,700
-0.04(-0.74%)
Nov 20, 2007
5.440
5.440
5.300
5.390
587,900
+0.00(+0.00%)
Nov 19, 2007
5.350
5.410
5.320
5.390
514,700
-0.05(-0.92%)
Nov 16, 2007
5.350
5.470
5.330
5.440
429,200
+0.08(+1.49%)
Nov 15, 2007
5.480
5.570
5.320
5.360
437,200
-0.12(-2.19%)
Nov 14, 2007
5.760
5.830
5.420
5.480
355,800
-0.25(-4.36%)
Nov 13, 2007
5.290
5.730
5.290
5.730
528,000
+0.37(+6.90%)
Nov 12, 2007
5.500
5.500
5.360
5.360
417,100
-0.11(-2.01%)
Nov 09, 2007
5.480
5.630
5.410
5.470
420,500
-0.19(-3.36%)
Nov 08, 2007
5.380
5.730
5.340
5.660
680,100
+0.32(+5.99%)
Nov 07, 2007
5.640
5.640
5.330
5.340
547,000
-0.35(-6.15%)
Nov 06, 2007
5.580
5.720
5.310
5.690
1,122,600
+0.21(+3.83%)
Nov 05, 2007
6.020
6.020
5.310
5.480
687,100
-0.45(-7.59%)
Nov 02, 2007
6.060
6.060
5.800
5.930
296,400
+0.09(+1.54%)
Nov 01, 2007
6.120
6.190
5.820
5.840
518,000
-0.43(-6.86%)
Oct 31, 2007
6.120
6.350
6.110
6.270
363,200
+0.10(+1.62%)
Oct 30, 2007
6.180
6.270
6.110
6.170
479,600
-0.01(-0.16%)
Oct 29, 2007
6.260
6.340
6.150
6.180
298,500
-0.03(-0.48%)
Oct 26, 2007
6.220
6.360
6.110
6.210
318,000
-0.01(-0.16%)
Oct 25, 2007
6.260
6.380
6.130
6.220
589,400
+0.01(+0.16%)
Oct 24, 2007
6.180
6.250
6.030
6.210
393,000
-0.03(-0.48%)
Oct 23, 2007
6.200
6.290
6.100
6.240
438,000
+0.15(+2.46%)
Oct 22, 2007
5.850
6.140
5.850
6.090
411,500
+0.20(+3.40%)
Oct 19, 2007
6.140
6.220
5.880
5.890
761,000
-0.26(-4.23%)
Oct 18, 2007
6.430
6.430
6.060
6.150
368,500
-0.24(-3.76%)
Oct 17, 2007
6.290
6.500
6.260
6.390
489,600
+0.12(+1.91%)
Oct 16, 2007
6.190
6.280
6.050
6.270
369,600
+0.10(+1.62%)
Oct 15, 2007
6.250
6.270
6.080
6.170
534,300
+0.10(+1.65%)
Oct 12, 2007
6.100
6.200
6.020
6.070
882,100
-0.03(-0.49%)
Oct 11, 2007
5.850
6.500
5.760
6.100
1,602,500
+0.44(+7.77%)
Oct 10, 2007
5.610
5.730
5.530
5.660
249,200
+0.07(+1.25%)
Oct 09, 2007
5.610
5.620
5.470
5.590
284,700
-0.01(-0.18%)
Oct 08, 2007
5.720
5.720
5.550
5.600
142,200
-0.10(-1.75%)
Oct 05, 2007
5.690
5.800
5.620
5.700
316,600
+0.12(+2.15%)
Oct 04, 2007
5.640
5.660
5.520
5.580
179,100
-0.01(-0.18%)
Oct 03, 2007
5.660
5.750
5.520
5.590
290,200
-0.08(-1.41%)
Oct 02, 2007
5.560
5.700
5.510
5.670
458,500
+0.15(+2.72%)
Oct 01, 2007
5.360
5.650
5.360
5.520
558,100
+0.16(+2.99%)
Sep 28, 2007
5.370
5.430
5.360
5.360
633,800
-0.01(-0.19%)
Sep 27, 2007
5.460
5.460
5.340
5.370
642,910
+0.01(+0.19%)
Sep 26, 2007
5.500
5.500
5.330
5.360
418,200
-0.06(-1.11%)
Sep 25, 2007
5.500
5.550
5.350
5.420
398,900
-0.07(-1.28%)
Sep 24, 2007
5.490
5.620
5.480
5.490
568,900
+0.07(+1.29%)
Sep 21, 2007
5.500
5.500
5.400
5.420
1,167,800
-0.03(-0.55%)
Sep 20, 2007
5.500
5.510
5.371
5.450
774,200
-0.03(-0.55%)
Sep 19, 2007
5.600
5.650
5.420
5.480
735,600
-0.02(-0.36%)
Sep 18, 2007
5.430
5.620
5.250
5.500
836,000
+0.12(+2.23%)
Sep 17, 2007
5.680
5.680
5.360
5.380
906,200
-0.27(-4.78%)
Sep 14, 2007
5.550
5.650
5.450
5.650
301,200
+0.11(+1.99%)
Sep 13, 2007
5.570
5.620
5.500
5.540
406,600
+0.06(+1.09%)
Sep 12, 2007
5.670
5.670
5.480
5.480
457,700
-0.11(-1.97%)
Sep 11, 2007
5.580
5.610
5.570
5.590
585,500
+0.01(+0.18%)
Sep 10, 2007
5.620
5.990
5.390
5.580
729,900
+0.07(+1.27%)
Sep 07, 2007
5.330
5.580
5.280
5.510
541,100
-0.08(-1.43%)
Sep 06, 2007
5.680
5.680
5.460
5.590
509,700
-0.01(-0.18%)
Sep 05, 2007
6.330
6.330
5.550
5.600
291,100
-0.20(-3.45%)
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
.