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 (%)
Dec 29, 2006
7.160
7.210
7.030
7.210
548,000
+0.04(+0.56%)
Dec 28, 2006
7.360
7.410
7.170
7.170
311,700
-0.17(-2.32%)
Dec 27, 2006
7.260
7.380
7.210
7.340
364,400
+0.13(+1.80%)
Dec 26, 2006
7.340
7.500
7.200
7.210
451,700
-0.14(-1.90%)
Dec 22, 2006
7.400
7.489
7.350
7.350
1,730,300
-0.07(-0.94%)
Dec 21, 2006
7.470
7.560
7.360
7.420
1,057,700
-0.02(-0.27%)
Dec 20, 2006
7.480
7.510
7.400
7.440
718,700
-0.01(-0.13%)
Dec 19, 2006
7.560
7.560
7.340
7.450
1,063,000
-0.06(-0.80%)
Dec 18, 2006
7.260
7.680
7.260
7.510
2,497,500
+0.25(+3.44%)
Dec 15, 2006
7.130
7.260
7.060
7.260
1,349,000
+0.17(+2.40%)
Dec 14, 2006
7.060
7.190
7.020
7.090
1,149,500
+0.03(+0.42%)
Dec 13, 2006
6.990
7.080
6.900
7.060
1,814,800
+0.10(+1.44%)
Dec 12, 2006
6.700
6.960
6.640
6.960
1,522,400
+0.24(+3.57%)
Dec 11, 2006
6.550
6.720
6.500
6.720
891,700
+0.18(+2.75%)
Dec 08, 2006
6.330
6.620
6.290
6.540
1,006,500
+0.37(+6.00%)
Dec 07, 2006
6.300
6.350
6.160
6.170
463,600
-0.12(-1.91%)
Dec 06, 2006
6.180
6.310
6.160
6.290
445,800
+0.15(+2.44%)
Dec 05, 2006
6.200
6.240
6.100
6.140
714,900
-0.07(-1.13%)
Dec 04, 2006
6.150
6.240
6.110
6.210
693,700
+0.07(+1.14%)
Dec 01, 2006
6.030
6.220
6.000
6.140
615,400
-0.01(-0.16%)
Nov 30, 2006
5.970
6.200
5.970
6.150
1,435,200
+0.10(+1.65%)
Nov 29, 2006
6.050
6.100
5.990
6.050
769,500
+0.06(+1.00%)
Nov 28, 2006
6.080
6.130
5.910
5.990
1,707,200
-0.15(-2.44%)
Nov 27, 2006
6.370
6.370
6.070
6.140
514,500
-0.11(-1.76%)
Nov 24, 2006
6.280
6.330
6.250
6.250
198,500
-0.05(-0.79%)
Nov 22, 2006
6.500
6.500
6.300
6.300
675,900
-0.24(-3.67%)
Nov 21, 2006
6.560
6.670
6.450
6.540
675,500
-0.14(-2.10%)
Nov 20, 2006
6.600
6.740
6.580
6.680
439,900
+0.11(+1.67%)
Nov 17, 2006
6.750
6.750
6.370
6.570
811,400
-0.19(-2.81%)
Nov 16, 2006
6.750
6.830
6.660
6.760
850,600
+0.09(+1.35%)
Nov 15, 2006
6.330
6.680
6.290
6.670
786,000
+0.33(+5.21%)
Nov 14, 2006
6.230
6.340
6.080
6.340
462,700
+0.01(+0.16%)
Nov 13, 2006
6.190
6.360
6.120
6.330
450,900
+0.18(+2.93%)
Nov 10, 2006
6.050
6.380
6.010
6.150
887,200
+0.32(+5.49%)
Nov 09, 2006
6.170
6.190
5.770
5.830
798,000
-0.34(-5.51%)
Nov 08, 2006
5.900
6.190
5.890
6.170
262,500
+0.24(+4.05%)
Nov 07, 2006
6.050
6.090
5.910
5.930
264,800
-0.12(-1.98%)
Nov 06, 2006
6.010
6.100
5.920
6.050
287,200
+0.08(+1.34%)
Nov 03, 2006
5.770
5.970
5.700
5.970
310,000
+0.27(+4.74%)
Nov 02, 2006
5.630
5.840
5.560
5.700
238,000
-0.02(-0.35%)
Nov 01, 2006
5.880
5.880
5.680
5.720
281,600
-0.16(-2.72%)
Oct 31, 2006
5.920
5.920
5.640
5.880
410,700
-0.07(-1.18%)
Oct 30, 2006
5.990
6.020
5.910
5.950
213,100
-0.04(-0.67%)
Oct 27, 2006
6.000
6.090
5.960
5.990
299,000
+0.02(+0.34%)
Oct 26, 2006
5.980
6.040
5.850
5.970
396,400
+0.01(+0.17%)
Oct 25, 2006
5.970
6.000
5.880
5.960
400,200
+0.02(+0.34%)
Oct 24, 2006
5.800
5.970
5.700
5.940
260,300
+0.14(+2.41%)
Oct 23, 2006
5.880
5.940
5.730
5.800
814,700
-0.09(-1.53%)
Oct 20, 2006
5.900
5.930
5.790
5.890
491,500
-0.01(-0.17%)
Oct 19, 2006
5.980
6.100
5.880
5.900
353,800
-0.09(-1.50%)
Oct 18, 2006
5.980
6.180
5.860
5.990
460,100
-0.03(-0.50%)
Oct 17, 2006
6.000
6.060
5.750
6.020
401,300
+0.03(+0.50%)
Oct 16, 2006
5.840
6.030
5.790
5.990
474,400
+0.19(+3.28%)
Oct 13, 2006
5.630
5.800
5.580
5.800
695,600
+0.17(+3.02%)
Oct 12, 2006
5.590
5.690
5.580
5.630
551,100
+0.03(+0.54%)
Oct 11, 2006
5.770
5.900
5.550
5.600
1,031,900
-0.10(-1.75%)
Oct 10, 2006
5.690
5.800
5.610
5.700
296,400
+0.03(+0.53%)
Oct 09, 2006
5.650
5.800
5.610
5.670
312,300
+0.02(+0.35%)
Oct 06, 2006
5.670
5.770
5.560
5.650
461,900
-0.02(-0.35%)
Oct 05, 2006
5.380
5.700
5.380
5.670
753,100
+0.27(+5.00%)
Oct 04, 2006
5.200
5.410
5.180
5.400
503,200
+0.21(+4.05%)
Oct 03, 2006
5.080
5.220
5.060
5.190
425,200
+0.07(+1.37%)
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
.