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
)
8.430
-0.050 (-0.59%)
Streaming Delayed Price
Updated: 9:32 AM EDT, Jun 3, 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 31, 2019
6.080
6.340
6.040
6.270
358,500
+0.14(+2.28%)
Dec 30, 2019
6.080
6.283
6.075
6.130
456,346
+0.05(+0.82%)
Dec 27, 2019
6.220
6.225
6.070
6.080
332,400
-0.14(-2.25%)
Dec 26, 2019
6.330
6.390
6.210
6.220
262,309
-0.07(-1.11%)
Dec 24, 2019
6.250
6.320
6.170
6.290
160,300
+0.02(+0.32%)
Dec 23, 2019
6.080
6.280
6.000
6.270
373,762
+0.20(+3.29%)
Dec 20, 2019
6.160
6.260
6.060
6.070
2,189,500
-0.07(-1.14%)
Dec 19, 2019
6.100
6.240
6.100
6.140
476,614
-0.03(-0.49%)
Dec 18, 2019
6.060
6.240
6.050
6.170
446,651
+0.11(+1.82%)
Dec 17, 2019
5.920
6.100
5.920
6.060
370,809
+0.14(+2.36%)
Dec 16, 2019
5.920
6.200
5.890
5.920
805,100
+0.06(+1.02%)
Dec 13, 2019
5.790
5.950
5.705
5.860
699,100
+0.06(+1.03%)
Dec 12, 2019
5.620
5.830
5.620
5.800
400,637
+0.19(+3.39%)
Dec 11, 2019
5.600
5.690
5.550
5.610
472,074
+0.01(+0.18%)
Dec 10, 2019
5.800
5.850
5.560
5.600
656,089
-0.20(-3.45%)
Dec 09, 2019
5.790
5.890
5.780
5.800
438,914
-0.05(-0.85%)
Dec 06, 2019
5.730
5.895
5.730
5.850
443,900
+0.15(+2.63%)
Dec 05, 2019
5.790
5.860
5.650
5.700
376,730
-0.08(-1.38%)
Dec 04, 2019
5.730
6.015
5.715
5.780
630,343
+0.03(+0.52%)
Dec 03, 2019
5.690
5.810
5.580
5.750
604,368
+0.02(+0.35%)
Dec 02, 2019
5.910
5.940
5.650
5.730
801,762
-0.13(-2.22%)
Nov 29, 2019
5.930
5.970
5.830
5.860
147,300
-0.17(-2.82%)
Nov 27, 2019
6.070
6.135
5.980
6.030
212,200
-0.01(-0.17%)
Nov 26, 2019
6.160
6.210
6.030
6.040
247,525
-0.15(-2.42%)
Nov 25, 2019
6.070
6.255
6.040
6.190
537,015
+0.10(+1.64%)
Nov 22, 2019
5.910
6.110
5.910
6.090
775,600
+0.19(+3.22%)
Nov 21, 2019
5.960
5.960
5.810
5.900
723,766
+0.00(+0.00%)
Nov 20, 2019
5.960
5.960
5.650
5.900
1,274,482
+0.06(+1.03%)
Nov 19, 2019
5.950
5.950
5.800
5.840
458,088
-0.14(-2.34%)
Nov 18, 2019
6.150
6.150
5.940
5.980
553,701
-0.21(-3.39%)
Nov 15, 2019
6.390
6.430
6.170
6.190
712,700
-0.14(-2.21%)
Nov 14, 2019
6.540
6.540
6.290
6.330
722,955
-0.17(-2.62%)
Nov 13, 2019
6.720
6.747
6.500
6.500
509,467
-0.31(-4.55%)
Nov 12, 2019
6.820
6.850
6.680
6.810
609,029
+0.05(+0.74%)
Nov 11, 2019
6.720
6.790
6.580
6.760
359,429
+0.00(+0.00%)
Nov 08, 2019
6.460
6.770
6.380
6.760
663,400
+0.25(+3.84%)
Nov 07, 2019
6.680
6.740
6.470
6.510
359,623
-0.05(-0.76%)
Nov 06, 2019
6.730
6.830
6.530
6.560
454,967
-0.25(-3.67%)
Nov 05, 2019
6.910
6.970
6.580
6.810
751,807
-0.04(-0.58%)
Nov 04, 2019
6.100
6.890
6.100
6.850
1,774,257
+0.83(+13.79%)
Nov 01, 2019
6.030
6.160
5.980
6.020
1,023,900
+0.02(+0.33%)
Oct 31, 2019
5.920
6.260
5.250
6.000
1,602,171
-1.04(-14.77%)
Oct 30, 2019
7.330
7.410
6.980
7.040
466,689
-0.30(-4.09%)
Oct 29, 2019
7.240
7.380
7.160
7.340
699,856
+0.00(+0.00%)
Oct 28, 2019
7.350
7.460
7.285
7.340
389,351
+0.09(+1.24%)
Oct 25, 2019
7.420
7.510
7.040
7.250
759,200
-0.18(-2.42%)
Oct 24, 2019
7.500
7.500
7.380
7.430
273,750
-0.03(-0.40%)
Oct 23, 2019
7.250
7.500
7.120
7.460
243,690
+0.16(+2.19%)
Oct 22, 2019
7.090
7.340
7.030
7.300
335,517
+0.21(+2.96%)
Oct 21, 2019
7.040
7.170
6.970
7.090
335,445
+0.14(+2.01%)
Oct 18, 2019
7.000
7.090
6.910
6.950
490,600
-0.08(-1.14%)
Oct 17, 2019
6.960
7.060
6.895
7.030
326,834
+0.14(+2.03%)
Oct 16, 2019
6.930
6.990
6.850
6.890
808,755
-0.04(-0.58%)
Oct 15, 2019
6.770
7.070
6.560
6.930
767,420
+0.00(+0.00%)
Oct 14, 2019
7.390
7.390
6.910
6.930
601,780
-0.62(-8.21%)
Oct 11, 2019
7.500
7.680
7.440
7.550
438,400
+0.19(+2.58%)
Oct 10, 2019
7.280
7.370
7.200
7.360
389,055
+0.07(+0.96%)
Oct 09, 2019
7.560
7.560
7.270
7.290
306,758
-0.15(-2.02%)
Oct 08, 2019
7.340
7.560
7.270
7.440
335,125
-0.06(-0.80%)
Oct 07, 2019
7.490
7.630
7.400
7.500
333,933
+0.07(+0.94%)
Oct 04, 2019
7.430
7.490
7.320
7.430
291,500
+0.03(+0.41%)
Oct 03, 2019
7.240
7.450
7.100
7.400
374,614
+0.07(+0.95%)
Oct 02, 2019
7.390
7.420
7.260
7.330
368,153
-0.11(-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
.