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: 4:10 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 31, 2017
7.450
7.550
7.325
7.400
719,626
-0.10(-1.33%)
May 30, 2017
7.550
7.650
7.450
7.500
435,894
-0.20(-2.60%)
May 26, 2017
7.550
7.775
7.500
7.700
398,542
+0.15(+1.99%)
May 25, 2017
7.750
7.950
7.500
7.550
701,100
-0.20(-2.58%)
May 24, 2017
7.900
8.000
7.650
7.750
407,021
-0.15(-1.90%)
May 23, 2017
8.000
8.025
7.850
7.900
478,768
-0.15(-1.86%)
May 22, 2017
8.100
8.150
7.975
8.050
586,249
+0.05(+0.63%)
May 19, 2017
7.850
8.100
7.750
8.000
1,161,469
+0.20(+2.56%)
May 18, 2017
7.800
7.950
7.700
7.800
756,952
+0.00(+0.00%)
May 17, 2017
8.200
8.050
7.800
7.800
616,424
-0.40(-4.88%)
May 16, 2017
7.900
8.200
7.850
8.200
731,235
+0.35(+4.46%)
May 15, 2017
8.000
8.150
7.850
7.850
552,294
-0.10(-1.26%)
May 12, 2017
7.850
8.000
7.750
7.950
666,730
+0.10(+1.27%)
May 11, 2017
7.950
8.000
7.700
7.850
399,912
+0.00(+0.00%)
May 10, 2017
7.550
7.950
7.550
7.850
512,459
+0.35(+4.67%)
May 09, 2017
7.650
7.650
7.450
7.500
359,172
-0.10(-1.32%)
May 08, 2017
7.600
7.750
7.550
7.600
655,484
+0.00(+0.00%)
May 05, 2017
7.300
7.750
7.200
7.600
1,124,390
+0.30(+4.11%)
May 04, 2017
7.550
7.600
7.300
7.300
967,793
-0.30(-3.95%)
May 03, 2017
7.750
7.750
7.375
7.600
1,046,086
-0.15(-1.94%)
May 02, 2017
7.700
7.825
7.550
7.750
1,273,608
+0.10(+1.31%)
May 01, 2017
7.700
7.700
7.550
7.650
842,764
+0.00(+0.00%)
Apr 28, 2017
7.850
7.900
7.350
7.650
2,145,846
-0.25(-3.16%)
Apr 27, 2017
7.900
8.000
7.600
7.900
1,253,842
-0.10(-1.25%)
Apr 26, 2017
7.800
8.200
7.700
8.000
1,002,175
+0.15(+1.91%)
Apr 25, 2017
7.750
7.950
7.650
7.850
494,416
+0.15(+1.95%)
Apr 24, 2017
7.850
7.900
7.650
7.700
715,331
+0.00(+0.00%)
Apr 21, 2017
7.850
7.900
7.600
7.700
828,881
-0.20(-2.53%)
Apr 20, 2017
7.800
7.950
7.700
7.900
812,299
+0.15(+1.94%)
Apr 19, 2017
8.050
8.150
7.745
7.750
709,824
-0.25(-3.12%)
Apr 18, 2017
8.050
8.150
7.825
8.000
784,190
-0.10(-1.23%)
Apr 17, 2017
7.900
8.100
7.850
8.100
539,663
+0.15(+1.89%)
Apr 13, 2017
8.100
8.200
7.825
7.950
761,882
-0.15(-1.85%)
Apr 12, 2017
8.200
8.250
7.950
8.100
766,794
-0.15(-1.82%)
Apr 11, 2017
8.200
8.250
8.050
8.250
530,214
+0.05(+0.61%)
Apr 10, 2017
8.150
8.275
8.025
8.200
1,138,514
+0.15(+1.86%)
Apr 07, 2017
8.100
8.150
7.900
8.050
559,748
-0.10(-1.23%)
Apr 06, 2017
8.050
8.150
7.875
8.150
689,350
+0.20(+2.52%)
Apr 05, 2017
8.200
8.275
7.950
7.950
1,136,024
-0.05(-0.62%)
Apr 04, 2017
7.900
8.200
7.850
8.000
1,020,218
+0.10(+1.27%)
Apr 03, 2017
8.150
8.200
7.800
7.900
720,638
-0.20(-2.47%)
Mar 31, 2017
8.050
8.200
8.000
8.100
784,527
+0.10(+1.25%)
Mar 30, 2017
8.050
8.075
7.850
8.000
955,000
+0.10(+1.27%)
Mar 29, 2017
7.750
8.050
7.650
7.900
584,670
+0.10(+1.28%)
Mar 28, 2017
7.500
7.850
7.400
7.800
613,371
+0.30(+4.00%)
Mar 27, 2017
7.400
7.550
7.275
7.500
797,023
-0.10(-1.32%)
Mar 24, 2017
7.650
7.700
7.500
7.600
1,512,617
-0.05(-0.65%)
Mar 23, 2017
7.200
7.700
7.000
7.650
1,103,368
+0.40(+5.52%)
Mar 22, 2017
7.200
7.350
7.025
7.250
680,648
-0.05(-0.68%)
Mar 21, 2017
7.300
7.550
7.150
7.300
1,114,930
+0.00(+0.00%)
Mar 20, 2017
7.500
7.600
7.175
7.300
1,559,137
-0.30(-3.95%)
Mar 17, 2017
7.350
7.650
7.250
7.600
2,397,678
+0.30(+4.11%)
Mar 16, 2017
7.350
7.375
7.050
7.300
755,269
+0.05(+0.69%)
Mar 15, 2017
6.850
7.300
6.750
7.250
1,110,821
+0.50(+7.41%)
Mar 14, 2017
6.600
6.800
6.400
6.750
619,101
+0.00(+0.00%)
Mar 13, 2017
6.750
6.900
6.650
6.750
450,328
+0.00(+0.00%)
Mar 10, 2017
6.900
7.000
6.600
6.750
496,057
-0.10(-1.46%)
Mar 09, 2017
6.900
7.000
6.650
6.850
810,962
-0.05(-0.72%)
Mar 08, 2017
7.250
7.300
6.900
6.900
983,049
-0.30(-4.17%)
Mar 07, 2017
7.550
7.650
7.150
7.200
484,307
-0.30(-4.00%)
Mar 06, 2017
7.500
7.600
7.250
7.500
484,783
+0.00(+0.00%)
Mar 03, 2017
7.600
7.750
7.400
7.500
692,294
-0.10(-1.32%)
Mar 02, 2017
7.850
8.000
7.550
7.600
605,409
-0.40(-5.00%)
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
.