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, 2012
7.830
7.900
7.730
7.800
711,678
-0.01(-0.13%)
Nov 29, 2012
7.800
7.895
7.750
7.810
380,844
+0.11(+1.43%)
Nov 28, 2012
7.450
7.760
7.440
7.700
629,194
+0.14(+1.85%)
Nov 27, 2012
7.540
7.665
7.470
7.560
500,287
-0.03(-0.40%)
Nov 26, 2012
7.560
7.660
7.460
7.590
516,062
+0.02(+0.26%)
Nov 23, 2012
7.520
7.640
7.440
7.570
175,297
+0.10(+1.34%)
Nov 21, 2012
7.380
7.550
7.330
7.470
432,474
+0.14(+1.91%)
Nov 20, 2012
7.170
7.330
7.120
7.330
432,337
+0.16(+2.23%)
Nov 19, 2012
7.030
7.200
6.950
7.170
436,752
+0.30(+4.37%)
Nov 16, 2012
6.860
6.910
6.560
6.870
401,034
+0.00(+0.00%)
Nov 15, 2012
6.760
6.930
6.710
6.870
355,153
+0.13(+1.93%)
Nov 14, 2012
6.720
6.950
6.670
6.740
761,111
+0.02(+0.30%)
Nov 13, 2012
6.730
6.870
6.640
6.720
346,354
-0.04(-0.59%)
Nov 12, 2012
6.600
6.770
6.540
6.760
231,779
+0.18(+2.74%)
Nov 09, 2012
6.590
6.730
6.440
6.580
527,715
-0.03(-0.45%)
Nov 08, 2012
6.790
6.822
6.520
6.610
671,418
-0.17(-2.51%)
Nov 07, 2012
7.100
7.180
6.760
6.780
613,419
-0.47(-6.48%)
Nov 06, 2012
7.160
7.290
7.110
7.250
429,775
+0.14(+1.97%)
Nov 05, 2012
7.010
7.230
6.941
7.110
405,888
+0.04(+0.57%)
Nov 02, 2012
7.000
7.160
6.930
7.070
705,919
+0.13(+1.87%)
Nov 01, 2012
6.760
7.025
6.750
6.940
628,884
+0.15(+2.21%)
Oct 31, 2012
6.850
6.870
6.580
6.790
447,990
+0.08(+1.19%)
Oct 26, 2012
6.630
6.710
6.710
6.710
1,948,900
+0.09(+1.36%)
Oct 25, 2012
6.350
6.620
6.300
6.620
351,575
+0.32(+5.08%)
Oct 24, 2012
6.610
6.740
6.290
6.300
614,453
-0.24(-3.67%)
Oct 23, 2012
6.450
6.600
6.400
6.540
460,581
-0.18(-2.68%)
Oct 19, 2012
7.160
7.160
6.675
6.720
727,419
-0.57(-7.82%)
Oct 18, 2012
7.090
7.350
7.080
7.290
647,270
+0.18(+2.53%)
Oct 17, 2012
6.890
7.160
6.890
7.110
569,305
+0.26(+3.80%)
Oct 16, 2012
6.800
6.870
6.750
6.850
415,646
+0.10(+1.48%)
Oct 15, 2012
6.850
6.880
6.700
6.750
531,681
-0.10(-1.46%)
Oct 12, 2012
7.060
7.070
6.850
6.850
449,738
-0.24(-3.39%)
Oct 11, 2012
7.100
7.160
7.025
7.090
350,241
+0.08(+1.14%)
Oct 10, 2012
7.030
7.160
6.910
7.010
412,076
-0.04(-0.57%)
Oct 09, 2012
7.090
7.160
7.030
7.050
324,415
-0.02(-0.28%)
Oct 08, 2012
7.030
7.160
7.010
7.070
306,358
-0.01(-0.14%)
Oct 05, 2012
7.060
7.275
7.050
7.080
443,570
+0.05(+0.71%)
Oct 04, 2012
7.030
7.120
6.920
7.030
416,984
+0.06(+0.86%)
Oct 03, 2012
7.340
7.340
6.950
6.970
607,252
-0.36(-4.91%)
Oct 02, 2012
7.450
7.460
7.290
7.330
385,890
-0.10(-1.35%)
Oct 01, 2012
7.460
7.540
7.400
7.430
320,941
+0.02(+0.27%)
Sep 28, 2012
7.360
7.520
7.330
7.410
370,945
+0.00(+0.00%)
Sep 27, 2012
7.360
7.530
7.230
7.410
612,927
+0.08(+1.09%)
Sep 26, 2012
7.380
7.390
7.140
7.330
770,688
-0.05(-0.68%)
Sep 25, 2012
7.760
7.780
7.370
7.380
893,920
-0.35(-4.53%)
Sep 24, 2012
7.610
7.915
7.610
7.730
471,147
+0.07(+0.91%)
Sep 21, 2012
7.700
7.840
7.615
7.660
1,365,044
+0.09(+1.19%)
Sep 20, 2012
7.620
7.670
7.470
7.570
525,823
-0.13(-1.69%)
Sep 19, 2012
7.780
7.920
7.670
7.700
645,864
-0.09(-1.16%)
Sep 18, 2012
7.920
7.990
7.700
7.790
467,749
-0.18(-2.26%)
Sep 17, 2012
8.130
8.130
7.860
7.970
634,218
-0.22(-2.69%)
Sep 14, 2012
7.890
8.310
7.861
8.190
1,161,202
+0.37(+4.73%)
Sep 13, 2012
7.780
7.970
7.650
7.820
809,112
+0.05(+0.64%)
Sep 12, 2012
7.730
7.780
7.640
7.770
385,548
+0.10(+1.30%)
Sep 11, 2012
7.590
7.750
7.480
7.670
380,719
+0.10(+1.32%)
Sep 10, 2012
7.750
7.800
7.570
7.570
497,990
-0.17(-2.20%)
Sep 07, 2012
7.540
7.760
7.520
7.740
779,359
+0.25(+3.34%)
Sep 06, 2012
7.300
7.600
7.300
7.490
947,456
+0.22(+3.03%)
Sep 05, 2012
7.100
7.300
7.030
7.270
1,092,974
+0.18(+2.54%)
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
.