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 (%)
May 30, 2008
6.950
7.160
6.800
7.050
672,694
+0.09(+1.29%)
May 29, 2008
7.770
7.770
6.920
6.960
1,535,499
-0.74(-9.61%)
May 28, 2008
6.740
7.700
6.650
7.700
1,474,667
+1.00(+14.93%)
May 27, 2008
6.320
6.700
6.320
6.700
375,635
+0.30(+4.69%)
May 26, 2008
6.480
6.550
6.380
6.400
0
+0.00(+0.00%)
May 23, 2008
6.480
6.550
6.380
6.400
250,554
-0.12(-1.84%)
May 22, 2008
6.680
6.710
6.480
6.520
412,892
-0.10(-1.51%)
May 21, 2008
6.550
6.870
6.550
6.620
528,123
+0.10(+1.53%)
May 20, 2008
6.520
6.640
6.250
6.520
675,137
-0.13(-1.95%)
May 19, 2008
6.720
6.800
6.550
6.650
833,882
-0.09(-1.34%)
May 16, 2008
6.900
6.910
6.650
6.740
832,926
+0.01(+0.15%)
May 15, 2008
6.690
6.840
6.680
6.730
581,660
+0.06(+0.90%)
May 14, 2008
6.540
6.890
6.540
6.670
1,205,196
+0.11(+1.68%)
May 13, 2008
6.400
6.650
6.380
6.560
582,191
+0.21(+3.31%)
May 12, 2008
6.250
6.480
6.170
6.350
503,529
+0.11(+1.76%)
May 09, 2008
6.270
6.310
6.131
6.240
267,414
+0.04(+0.65%)
May 08, 2008
5.910
6.200
5.900
6.200
536,174
+0.36(+6.16%)
May 07, 2008
6.020
6.110
5.820
5.840
387,960
-0.24(-3.95%)
May 06, 2008
6.040
6.110
5.890
6.080
611,330
+0.09(+1.50%)
May 05, 2008
5.840
6.050
5.800
5.990
649,785
+0.48(+8.71%)
May 02, 2008
5.480
6.150
5.430
5.510
1,187,819
+0.10(+1.85%)
May 01, 2008
5.420
5.570
5.360
5.410
366,060
-0.08(-1.46%)
Apr 30, 2008
5.510
5.590
5.340
5.490
323,795
+0.02(+0.37%)
Apr 29, 2008
5.660
5.660
5.470
5.470
207,176
-0.17(-3.01%)
Apr 28, 2008
5.700
5.830
5.560
5.640
337,204
-0.15(-2.59%)
Apr 25, 2008
5.790
5.830
5.560
5.790
295,354
+0.05(+0.87%)
Apr 24, 2008
5.650
5.940
5.510
5.740
337,239
+0.15(+2.68%)
Apr 23, 2008
5.520
5.670
5.460
5.590
168,907
+0.10(+1.82%)
Apr 22, 2008
5.680
5.780
5.350
5.490
362,057
-0.19(-3.35%)
Apr 21, 2008
5.890
5.900
5.630
5.680
268,811
-0.16(-2.74%)
Apr 18, 2008
5.750
5.870
5.640
5.840
420,617
+0.17(+3.00%)
Apr 17, 2008
5.730
5.780
5.630
5.670
141,110
-0.10(-1.73%)
Apr 16, 2008
5.620
5.820
5.570
5.770
531,520
+0.22(+3.96%)
Apr 15, 2008
5.520
5.570
5.451
5.550
328,700
+0.08(+1.46%)
Apr 14, 2008
5.290
5.550
5.240
5.470
304,800
+0.23(+4.39%)
Apr 11, 2008
5.550
5.550
5.240
5.240
357,566
-0.37(-6.60%)
Apr 10, 2008
5.280
5.610
5.280
5.610
471,945
+0.34(+6.45%)
Apr 09, 2008
5.510
5.590
5.210
5.270
279,985
-0.25(-4.53%)
Apr 08, 2008
5.410
5.550
5.320
5.520
325,025
+0.23(+4.35%)
Apr 07, 2008
5.330
5.400
5.290
5.290
172,200
+0.00(+0.00%)
Apr 04, 2008
5.170
5.350
5.140
5.290
270,055
+0.16(+3.12%)
Apr 03, 2008
4.990
5.130
4.980
5.130
327,500
+0.03(+0.59%)
Apr 02, 2008
5.100
5.210
4.940
5.100
385,800
+0.00(+0.00%)
Apr 01, 2008
5.230
5.240
5.000
5.100
767,045
+0.00(+0.00%)
Mar 31, 2008
4.920
5.200
4.920
5.100
293,200
+0.13(+2.62%)
Mar 28, 2008
5.000
5.080
4.920
4.970
456,276
-0.05(-1.00%)
Mar 27, 2008
5.190
5.210
4.980
5.020
669,803
-0.18(-3.46%)
Mar 26, 2008
4.960
5.200
4.900
5.200
620,300
+0.18(+3.59%)
Mar 25, 2008
4.810
5.030
4.810
5.020
389,010
+0.17(+3.51%)
Mar 24, 2008
4.640
4.960
4.590
4.850
383,700
+0.17(+3.63%)
Mar 21, 2008
4.660
5.000
4.550
4.680
1,369,170
+0.00(+0.00%)
Mar 20, 2008
4.660
5.000
4.550
4.680
1,369,170
+0.04(+0.86%)
Mar 19, 2008
5.080
5.080
4.640
4.640
428,200
-0.41(-8.12%)
Mar 18, 2008
4.940
5.140
4.840
5.050
539,368
+0.27(+5.65%)
Mar 17, 2008
4.500
4.990
4.490
4.780
390,676
+0.10(+2.14%)
Mar 14, 2008
4.870
4.920
4.600
4.680
542,700
-0.16(-3.31%)
Mar 13, 2008
4.590
4.840
4.550
4.840
370,953
+0.18(+3.86%)
Mar 12, 2008
4.800
4.850
4.640
4.660
315,000
-0.23(-4.70%)
Mar 11, 2008
4.700
4.890
4.580
4.890
344,113
+0.30(+6.54%)
Mar 10, 2008
4.670
4.670
4.510
4.590
344,775
+0.01(+0.22%)
Mar 07, 2008
4.530
4.730
4.530
4.580
390,300
-0.03(-0.65%)
Mar 06, 2008
4.660
4.770
4.550
4.610
608,200
-0.09(-1.91%)
Mar 05, 2008
4.560
4.710
4.470
4.700
379,400
+0.21(+4.68%)
Mar 04, 2008
4.520
4.670
4.410
4.490
805,900
-0.02(-0.44%)
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
.