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
)
7.780
+0.020 (+0.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2015
9.280
9.350
9.080
9.110
1,049,099
-0.25(-2.67%)
Mar 30, 2015
9.550
9.590
9.340
9.360
707,169
-0.14(-1.47%)
Mar 27, 2015
9.550
9.550
9.330
9.500
332,742
-0.10(-1.04%)
Mar 26, 2015
9.710
9.910
9.580
9.600
650,684
+0.07(+0.73%)
Mar 25, 2015
9.550
9.660
9.430
9.530
421,531
+0.15(+1.60%)
Mar 24, 2015
9.340
9.420
9.250
9.380
367,254
+0.05(+0.54%)
Mar 23, 2015
9.140
9.580
9.140
9.330
436,135
+0.22(+2.41%)
Mar 20, 2015
9.030
9.290
9.000
9.110
1,548,976
+0.12(+1.33%)
Mar 19, 2015
8.900
9.070
8.800
8.990
500,771
-0.06(-0.66%)
Mar 18, 2015
8.930
9.140
8.830
9.050
883,370
+0.03(+0.33%)
Mar 17, 2015
9.040
9.155
8.935
9.020
632,931
-0.10(-1.10%)
Mar 16, 2015
9.170
9.190
8.965
9.120
681,739
-0.20(-2.15%)
Mar 13, 2015
9.240
9.320
9.140
9.320
934,437
+0.00(+0.00%)
Mar 12, 2015
9.410
9.460
9.180
9.320
494,442
-0.03(-0.32%)
Mar 11, 2015
9.300
9.390
9.180
9.350
518,300
+0.05(+0.54%)
Mar 10, 2015
9.110
9.340
9.100
9.300
680,314
+0.03(+0.32%)
Mar 09, 2015
9.240
9.360
9.000
9.270
661,319
+0.04(+0.43%)
Mar 06, 2015
9.490
9.710
9.190
9.230
458,078
-0.39(-4.05%)
Mar 05, 2015
9.570
9.690
9.400
9.620
374,835
+0.03(+0.31%)
Mar 04, 2015
9.500
9.700
9.380
9.590
541,988
+0.08(+0.84%)
Mar 03, 2015
9.390
9.740
9.330
9.510
560,783
+0.12(+1.28%)
Mar 02, 2015
9.400
9.450
9.230
9.390
545,488
-0.08(-0.84%)
Feb 27, 2015
9.530
9.600
9.420
9.470
501,698
-0.03(-0.32%)
Feb 26, 2015
9.440
9.585
9.370
9.500
436,522
+0.00(+0.00%)
Feb 25, 2015
9.460
9.570
9.210
9.500
463,733
+0.07(+0.74%)
Feb 24, 2015
9.440
9.500
9.200
9.430
499,953
+0.09(+0.96%)
Feb 23, 2015
9.380
9.590
9.220
9.340
733,911
-0.17(-1.79%)
Feb 20, 2015
9.500
9.600
9.340
9.510
900,445
-0.02(-0.21%)
Feb 19, 2015
9.310
9.690
9.170
9.530
931,786
-0.11(-1.14%)
Feb 18, 2015
9.380
9.780
9.350
9.640
922,955
+0.12(+1.26%)
Feb 17, 2015
9.830
9.870
9.510
9.520
2,023,968
-0.33(-3.35%)
Feb 13, 2015
9.160
9.850
9.850
9.850
3,844,800
+1.07(+12.19%)
Feb 12, 2015
9.110
9.320
8.735
8.780
1,148,639
-0.19(-2.12%)
Feb 11, 2015
8.900
9.070
8.814
8.970
729,125
-0.18(-1.97%)
Feb 10, 2015
9.450
9.450
8.840
9.150
697,555
-0.25(-2.66%)
Feb 09, 2015
9.520
9.690
9.400
9.400
510,266
-0.10(-1.05%)
Feb 06, 2015
9.620
9.710
9.420
9.500
384,152
-0.04(-0.42%)
Feb 05, 2015
9.390
9.610
9.350
9.540
603,077
+0.24(+2.58%)
Feb 04, 2015
9.090
9.330
9.010
9.300
829,451
-0.03(-0.32%)
Feb 03, 2015
9.300
9.450
9.120
9.330
935,532
+0.23(+2.53%)
Feb 02, 2015
8.800
9.120
8.670
9.100
730,448
+0.46(+5.32%)
Jan 30, 2015
8.380
8.810
8.380
8.640
608,122
+0.16(+1.89%)
Jan 29, 2015
8.470
8.500
8.190
8.480
641,999
+0.04(+0.47%)
Jan 28, 2015
8.870
8.870
8.370
8.440
643,808
-0.46(-5.17%)
Jan 27, 2015
8.770
9.040
8.760
8.900
482,270
+0.06(+0.68%)
Jan 26, 2015
8.570
8.970
8.470
8.840
420,216
+0.33(+3.88%)
Jan 23, 2015
8.590
8.710
8.443
8.510
476,151
-0.09(-1.05%)
Jan 22, 2015
8.620
8.730
8.350
8.600
945,831
+0.01(+0.12%)
Jan 21, 2015
8.640
8.730
8.530
8.590
1,103,357
+0.00(+0.00%)
Jan 20, 2015
8.570
8.680
8.370
8.590
612,383
-0.03(-0.35%)
Jan 16, 2015
8.500
8.760
8.500
8.620
676,884
+0.14(+1.65%)
Jan 15, 2015
8.600
8.780
8.460
8.480
895,743
+0.05(+0.59%)
Jan 14, 2015
8.220
8.480
8.065
8.430
665,812
+0.09(+1.08%)
Jan 13, 2015
8.560
8.620
8.200
8.340
983,507
-0.22(-2.57%)
Jan 12, 2015
8.670
8.670
8.310
8.560
655,069
-0.32(-3.60%)
Jan 09, 2015
9.180
9.290
8.810
8.880
693,412
-0.29(-3.16%)
Jan 08, 2015
8.890
9.230
8.780
9.170
1,257,647
+0.39(+4.44%)
Jan 07, 2015
8.870
8.980
8.480
8.780
769,693
+0.01(+0.11%)
Jan 06, 2015
9.000
9.070
8.630
8.770
872,018
-0.34(-3.73%)
Jan 05, 2015
9.330
9.425
9.035
9.110
1,122,570
-0.38(-4.00%)
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
.