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
)
8.480
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2008
4.720
4.730
4.410
4.430
585,648
-0.29(-6.14%)
Feb 28, 2008
4.380
4.740
4.380
4.720
620,270
+0.34(+7.76%)
Feb 27, 2008
5.140
5.190
4.380
4.380
1,063,694
-0.84(-16.09%)
Feb 26, 2008
4.720
5.350
4.670
5.220
483,723
+0.48(+10.13%)
Feb 25, 2008
4.770
4.820
4.510
4.740
524,656
-0.04(-0.84%)
Feb 22, 2008
5.110
5.150
4.700
4.780
443,100
-0.24(-4.78%)
Feb 21, 2008
5.440
5.500
4.980
5.020
393,135
-0.46(-8.39%)
Feb 20, 2008
5.020
5.490
4.950
5.480
446,245
+0.44(+8.73%)
Feb 19, 2008
4.910
5.050
4.830
5.040
264,261
+0.21(+4.35%)
Feb 18, 2008
4.970
4.980
4.650
4.830
0
+0.00(+0.00%)
Feb 15, 2008
4.970
4.980
4.650
4.830
289,854
-0.16(-3.21%)
Feb 14, 2008
5.130
5.140
4.990
4.990
236,300
-0.12(-2.35%)
Feb 13, 2008
4.810
5.110
4.730
5.110
312,032
+0.34(+7.13%)
Feb 12, 2008
4.760
4.800
4.670
4.770
160,800
+0.04(+0.85%)
Feb 11, 2008
4.780
4.790
4.560
4.730
220,300
-0.06(-1.25%)
Feb 08, 2008
4.770
4.900
4.700
4.790
458,200
+0.00(+0.00%)
Feb 07, 2008
4.530
4.790
4.480
4.790
312,600
+0.27(+5.97%)
Feb 06, 2008
4.640
4.750
4.460
4.520
268,600
-0.05(-1.09%)
Feb 05, 2008
4.700
4.820
4.560
4.570
203,377
-0.26(-5.38%)
Feb 04, 2008
4.700
4.830
4.610
4.830
369,200
+0.09(+1.90%)
Feb 01, 2008
4.920
4.920
4.620
4.740
427,200
-0.13(-2.67%)
Jan 31, 2008
4.520
4.950
4.520
4.870
666,100
+0.25(+5.41%)
Jan 30, 2008
4.670
4.960
4.550
4.620
482,300
-0.11(-2.33%)
Jan 29, 2008
4.650
4.850
4.400
4.730
738,704
+0.16(+3.50%)
Jan 28, 2008
4.130
4.590
4.040
4.570
363,200
+0.45(+10.92%)
Jan 25, 2008
4.080
4.280
4.050
4.120
515,710
+0.13(+3.26%)
Jan 24, 2008
4.060
4.130
3.970
3.990
368,588
-0.01(-0.25%)
Jan 23, 2008
3.930
4.100
3.760
4.000
739,700
-0.07(-1.72%)
Jan 22, 2008
4.030
4.360
4.010
4.070
399,895
-0.13(-3.10%)
Jan 21, 2008
4.370
4.370
4.050
4.200
0
+0.00(+0.00%)
Jan 18, 2008
4.370
4.370
4.050
4.200
566,758
-0.14(-3.23%)
Jan 17, 2008
4.590
4.590
4.340
4.340
237,902
-0.20(-4.41%)
Jan 16, 2008
4.550
4.690
4.500
4.540
463,800
-0.05(-1.09%)
Jan 15, 2008
4.620
4.680
4.550
4.590
251,000
-0.12(-2.55%)
Jan 14, 2008
4.660
4.780
4.430
4.710
306,355
+0.09(+1.95%)
Jan 11, 2008
4.760
4.770
4.620
4.620
198,012
-0.21(-4.35%)
Jan 10, 2008
4.800
4.900
4.620
4.830
426,200
-0.06(-1.23%)
Jan 09, 2008
4.760
4.970
4.470
4.890
1,058,758
+0.04(+0.82%)
Jan 08, 2008
5.010
5.050
4.790
4.850
368,098
-0.14(-2.81%)
Jan 07, 2008
5.030
5.180
4.970
4.990
373,502
-0.04(-0.80%)
Jan 04, 2008
5.300
5.330
5.020
5.030
349,300
-0.33(-6.16%)
Jan 03, 2008
5.400
5.480
5.340
5.360
323,151
-0.04(-0.74%)
Jan 02, 2008
5.450
5.470
5.320
5.400
393,800
-0.05(-0.92%)
Jan 01, 2008
5.330
5.460
5.190
5.450
0
+0.00(+0.00%)
Dec 31, 2007
5.330
5.460
5.190
5.450
386,248
+0.14(+2.64%)
Dec 28, 2007
5.220
5.350
5.210
5.310
359,770
+0.10(+1.92%)
Dec 27, 2007
5.510
5.600
5.210
5.210
326,600
-0.34(-6.13%)
Dec 26, 2007
5.500
5.670
5.490
5.550
332,650
-0.02(-0.36%)
Dec 24, 2007
5.510
5.570
5.480
5.570
105,600
+0.09(+1.64%)
Dec 21, 2007
5.380
5.540
5.380
5.480
729,400
+0.17(+3.20%)
Dec 20, 2007
5.170
5.330
5.030
5.310
239,200
+0.18(+3.51%)
Dec 19, 2007
5.080
5.180
4.990
5.130
192,900
+0.03(+0.59%)
Dec 18, 2007
5.100
5.170
4.930
5.100
502,300
+0.06(+1.19%)
Dec 17, 2007
5.330
5.350
5.040
5.040
294,600
-0.34(-6.32%)
Dec 14, 2007
5.390
5.440
5.300
5.380
346,900
-0.11(-2.00%)
Dec 13, 2007
5.350
5.500
5.290
5.490
357,300
+0.05(+0.92%)
Dec 12, 2007
5.570
5.700
5.350
5.440
329,300
-0.02(-0.37%)
Dec 11, 2007
5.680
5.700
5.440
5.460
308,150
-0.20(-3.53%)
Dec 10, 2007
5.540
5.690
5.470
5.660
312,710
+0.14(+2.54%)
Dec 07, 2007
5.530
5.620
5.460
5.520
300,350
-0.08(-1.43%)
Dec 06, 2007
5.390
5.600
5.310
5.600
297,872
+0.22(+4.09%)
Dec 05, 2007
5.460
5.460
5.330
5.380
425,600
+0.05(+0.94%)
Dec 04, 2007
5.380
5.450
5.330
5.330
353,200
-0.05(-0.93%)
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
.