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 (%)
Nov 30, 2018
7.570
7.825
7.520
7.690
802,100
+0.03(+0.39%)
Nov 29, 2018
7.640
7.750
7.530
7.660
814,239
+0.00(+0.00%)
Nov 28, 2018
7.480
7.680
7.270
7.660
684,821
+0.21(+2.82%)
Nov 27, 2018
7.370
7.590
7.370
7.450
512,025
+0.08(+1.09%)
Nov 26, 2018
7.740
7.780
7.320
7.370
962,382
-0.30(-3.91%)
Nov 23, 2018
7.580
7.810
7.580
7.670
256,900
-0.22(-2.79%)
Nov 21, 2018
7.890
7.890
7.890
0
+0.18(+2.33%)
Nov 20, 2018
7.960
7.960
7.610
7.710
473,285
-0.45(-5.51%)
Nov 19, 2018
8.190
8.270
7.980
8.160
464,157
-0.12(-1.45%)
Nov 16, 2018
8.180
8.295
8.010
8.280
827,500
+0.09(+1.10%)
Nov 15, 2018
7.800
8.280
7.770
8.190
672,167
+0.43(+5.54%)
Nov 14, 2018
7.820
7.860
7.560
7.760
590,227
+0.12(+1.57%)
Nov 13, 2018
7.830
7.970
7.620
7.640
426,442
-0.19(-2.43%)
Nov 12, 2018
8.270
8.270
7.790
7.830
471,819
-0.26(-3.21%)
Nov 09, 2018
8.090
8.190
7.995
8.090
500,000
-0.18(-2.18%)
Nov 08, 2018
8.290
8.431
8.230
8.270
377,099
-0.05(-0.60%)
Nov 07, 2018
8.250
8.400
8.120
8.320
433,259
+0.15(+1.84%)
Nov 06, 2018
8.180
8.230
7.960
8.170
381,340
-0.03(-0.37%)
Nov 05, 2018
8.360
8.430
8.045
8.200
596,791
-0.03(-0.36%)
Nov 02, 2018
8.200
8.320
8.110
8.230
604,500
+0.11(+1.35%)
Nov 01, 2018
8.290
8.290
8.010
8.120
916,394
-0.09(-1.10%)
Oct 31, 2018
8.050
8.290
7.915
8.210
1,429,010
+0.26(+3.27%)
Oct 30, 2018
7.310
7.970
7.270
7.950
758,818
+0.59(+8.02%)
Oct 29, 2018
7.840
7.880
7.280
7.360
953,577
-0.50(-6.36%)
Oct 26, 2018
7.860
7.980
7.320
7.860
1,166,500
-0.10(-1.26%)
Oct 25, 2018
8.080
8.230
7.940
7.960
1,087,597
+0.05(+0.63%)
Oct 24, 2018
8.430
8.520
7.910
7.910
587,931
-0.47(-5.61%)
Oct 23, 2018
8.810
8.810
8.310
8.380
724,703
-0.63(-6.99%)
Oct 22, 2018
9.150
9.190
8.930
9.010
391,328
-0.14(-1.53%)
Oct 19, 2018
9.520
9.710
9.140
9.150
506,700
-0.39(-4.09%)
Oct 18, 2018
9.630
9.630
9.360
9.540
780,541
-0.23(-2.35%)
Oct 17, 2018
9.870
9.940
9.725
9.770
359,569
-0.18(-1.81%)
Oct 16, 2018
9.990
10.07
9.860
9.950
611,047
-0.06(-0.60%)
Oct 15, 2018
10.06
10.14
9.815
10.01
491,908
+0.01(+0.10%)
Oct 12, 2018
10.12
10.12
9.860
10.00
557,100
+0.10(+1.01%)
Oct 11, 2018
10.14
10.24
9.900
9.900
574,864
-0.36(-3.51%)
Oct 10, 2018
10.72
10.82
10.24
10.26
533,023
-0.56(-5.18%)
Oct 09, 2018
10.57
10.90
10.47
10.82
554,740
+0.35(+3.34%)
Oct 08, 2018
10.38
10.50
10.29
10.47
264,197
+0.03(+0.29%)
Oct 05, 2018
10.54
10.59
10.30
10.44
233,500
-0.15(-1.42%)
Oct 04, 2018
10.58
10.80
10.54
10.59
269,606
-0.05(-0.47%)
Oct 03, 2018
10.57
10.66
10.32
10.64
313,698
+0.16(+1.53%)
Oct 02, 2018
10.38
10.53
10.25
10.48
343,587
+0.14(+1.35%)
Oct 01, 2018
10.43
10.52
10.31
10.34
578,119
-0.01(-0.10%)
Sep 28, 2018
10.25
10.55
10.15
10.35
297,200
+0.10(+0.98%)
Sep 27, 2018
10.25
10.35
10.10
10.25
235,479
+0.05(+0.49%)
Sep 26, 2018
10.40
10.45
10.20
10.20
373,323
-0.30(-2.86%)
Sep 25, 2018
10.10
10.55
10.01
10.50
571,396
+0.45(+4.48%)
Sep 24, 2018
10.05
10.10
9.850
10.05
559,137
+0.05(+0.50%)
Sep 21, 2018
9.950
10.12
9.850
10.00
1,104,700
+0.05(+0.50%)
Sep 20, 2018
9.900
9.950
9.750
9.950
930,947
+0.15(+1.53%)
Sep 19, 2018
9.550
9.900
9.540
9.800
691,300
+0.25(+2.62%)
Sep 18, 2018
9.550
9.600
9.400
9.550
533,886
+0.10(+1.06%)
Sep 17, 2018
9.500
9.650
9.350
9.450
430,223
+0.00(+0.00%)
Sep 14, 2018
9.500
9.625
9.325
9.450
796,400
+0.00(+0.00%)
Sep 13, 2018
9.600
9.650
9.300
9.450
538,789
-0.20(-2.07%)
Sep 12, 2018
9.800
9.850
9.600
9.650
623,219
+0.00(+0.00%)
Sep 11, 2018
9.550
9.800
9.500
9.650
752,732
+0.10(+1.05%)
Sep 10, 2018
9.800
9.900
9.500
9.550
467,178
-0.20(-2.05%)
Sep 07, 2018
9.900
9.930
9.500
9.750
414,200
-0.20(-2.01%)
Sep 06, 2018
10.00
10.05
9.900
9.950
739,534
-0.05(-0.50%)
Sep 05, 2018
10.00
10.05
9.750
10.00
558,669
-0.15(-1.48%)
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
.