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
)
8.400
-0.080 (-0.94%)
Streaming Delayed Price
Updated: 9:55 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 (%)
May 31, 2013
11.14
11.25
11.03
11.15
304,840
-0.06(-0.54%)
May 30, 2013
11.33
11.34
11.17
11.21
386,703
-0.11(-0.97%)
May 29, 2013
11.32
11.44
11.21
11.32
322,390
-0.04(-0.35%)
May 28, 2013
11.56
11.70
11.29
11.36
583,334
+0.02(+0.18%)
May 24, 2013
11.32
11.38
11.12
11.34
215,627
-0.01(-0.09%)
May 23, 2013
11.11
11.50
11.00
11.35
603,193
+0.00(+0.00%)
May 22, 2013
11.60
11.78
11.21
11.35
841,014
-0.26(-2.24%)
May 21, 2013
11.58
11.73
11.42
11.61
343,884
+0.04(+0.35%)
May 20, 2013
11.32
11.61
11.32
11.57
387,544
+0.19(+1.67%)
May 17, 2013
11.41
11.43
11.18
11.38
626,729
+0.09(+0.80%)
May 16, 2013
11.44
11.48
11.28
11.29
310,561
-0.19(-1.66%)
May 15, 2013
11.36
11.66
11.28
11.48
335,867
+0.28(+2.50%)
May 13, 2013
11.20
11.30
11.10
11.20
400,427
+0.00(+0.00%)
May 10, 2013
11.11
11.20
10.96
11.20
442,204
+0.04(+0.36%)
May 09, 2013
11.12
11.20
11.04
11.16
793,059
-0.03(-0.27%)
May 08, 2013
11.09
11.21
11.00
11.19
588,622
+0.10(+0.90%)
May 07, 2013
11.13
11.20
10.96
11.09
709,801
+0.02(+0.18%)
May 06, 2013
10.91
11.22
10.89
11.07
727,395
+0.20(+1.84%)
May 03, 2013
10.78
10.88
10.65
10.87
990,417
+0.22(+2.07%)
May 02, 2013
10.65
10.77
10.58
10.65
592,077
+0.07(+0.66%)
May 01, 2013
10.08
10.65
9.700
10.58
1,286,195
+0.08(+0.76%)
Apr 30, 2013
10.10
10.52
10.09
10.50
1,301,073
+0.43(+4.27%)
Apr 29, 2013
10.00
10.18
9.950
10.07
1,218,166
+0.14(+1.41%)
Apr 26, 2013
8.560
10.10
8.560
9.930
2,827,137
+1.37(+16.00%)
Apr 25, 2013
8.790
8.820
8.460
8.560
712,778
-0.23(-2.62%)
Apr 24, 2013
8.660
8.850
8.660
8.790
411,775
+0.12(+1.38%)
Apr 23, 2013
8.470
8.670
8.390
8.670
614,955
+0.21(+2.48%)
Apr 22, 2013
8.410
8.470
8.170
8.460
439,601
+0.11(+1.32%)
Apr 19, 2013
8.460
8.520
8.200
8.350
407,354
-0.04(-0.48%)
Apr 18, 2013
8.310
8.520
8.200
8.390
817,005
+0.12(+1.45%)
Apr 17, 2013
8.450
8.490
8.200
8.270
627,285
-0.26(-3.05%)
Apr 16, 2013
8.600
8.660
8.430
8.530
710,990
+0.03(+0.35%)
Apr 15, 2013
8.810
8.840
8.490
8.500
1,003,577
-0.46(-5.13%)
Apr 12, 2013
9.020
9.070
8.861
8.960
365,152
-0.19(-2.08%)
Apr 11, 2013
9.230
9.320
9.080
9.150
324,591
-0.06(-0.65%)
Apr 10, 2013
8.930
9.240
8.870
9.210
415,590
+0.34(+3.83%)
Apr 09, 2013
8.820
8.990
8.740
8.870
599,991
+0.08(+0.91%)
Apr 08, 2013
8.610
8.800
8.600
8.790
385,436
+0.26(+3.05%)
Apr 05, 2013
8.330
8.550
8.310
8.530
757,275
+0.00(+0.00%)
Apr 04, 2013
8.520
8.540
8.400
8.530
530,852
+0.01(+0.12%)
Apr 03, 2013
8.880
8.910
8.490
8.520
607,683
-0.32(-3.62%)
Apr 02, 2013
9.000
9.070
8.830
8.840
594,434
-0.13(-1.45%)
Apr 01, 2013
9.240
9.280
8.850
8.970
432,007
-0.31(-3.34%)
Mar 28, 2013
9.500
9.500
9.280
9.280
425,911
-0.18(-1.90%)
Mar 27, 2013
9.330
9.540
9.260
9.460
660,136
+0.07(+0.75%)
Mar 26, 2013
9.250
9.410
9.210
9.390
319,947
+0.20(+2.18%)
Mar 25, 2013
9.170
9.250
9.090
9.190
490,729
+0.07(+0.77%)
Mar 22, 2013
9.020
9.140
8.990
9.120
506,177
+0.17(+1.90%)
Mar 21, 2013
8.960
9.140
8.940
8.950
572,887
-0.07(-0.78%)
Mar 20, 2013
9.150
9.190
8.910
9.020
407,218
-0.06(-0.66%)
Mar 19, 2013
9.300
9.390
8.935
9.080
469,224
-0.22(-2.37%)
Mar 18, 2013
9.300
9.470
9.271
9.300
390,156
-0.18(-1.90%)
Mar 15, 2013
9.590
9.690
9.440
9.480
737,813
-0.10(-1.04%)
Mar 14, 2013
9.310
9.585
9.270
9.580
1,151,571
+0.32(+3.46%)
Mar 13, 2013
9.300
9.320
9.230
9.260
297,448
+0.00(+0.00%)
Mar 12, 2013
9.270
9.320
9.180
9.260
494,556
+0.01(+0.11%)
Mar 11, 2013
9.230
9.320
9.150
9.250
640,108
+0.02(+0.22%)
Mar 08, 2013
9.160
9.290
9.030
9.230
918,243
+0.16(+1.76%)
Mar 07, 2013
9.000
9.070
8.960
9.070
615,014
+0.07(+0.78%)
Mar 06, 2013
9.200
9.220
8.940
9.000
714,092
-0.06(-0.66%)
Mar 05, 2013
8.810
9.100
8.800
9.060
895,868
+0.31(+3.54%)
Mar 04, 2013
8.860
8.935
8.565
8.750
496,662
-0.17(-1.91%)
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
.