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 31, 2019
6.900
6.990
6.790
6.990
473,400
-0.01(-0.14%)
May 30, 2019
7.130
7.200
6.910
7.000
234,592
-0.11(-1.55%)
May 29, 2019
7.090
7.210
7.040
7.110
300,679
-0.13(-1.80%)
May 28, 2019
7.300
7.340
7.220
7.240
340,745
-0.02(-0.28%)
May 24, 2019
7.450
7.480
7.220
7.260
331,600
-0.08(-1.09%)
May 23, 2019
7.300
7.350
7.155
7.340
498,450
-0.10(-1.34%)
May 22, 2019
7.500
7.560
7.400
7.440
233,793
-0.16(-2.11%)
May 21, 2019
7.620
7.690
7.580
7.600
217,166
+0.00(+0.00%)
May 20, 2019
7.560
7.710
7.520
7.600
356,400
-0.01(-0.13%)
May 17, 2019
7.710
7.755
7.610
7.610
421,600
-0.19(-2.44%)
May 16, 2019
7.650
7.825
7.610
7.800
516,689
+0.18(+2.36%)
May 15, 2019
7.390
7.655
7.350
7.620
420,262
+0.10(+1.33%)
May 14, 2019
7.350
7.558
7.320
7.520
393,019
+0.25(+3.44%)
May 13, 2019
7.380
7.500
7.210
7.270
496,613
-0.22(-2.94%)
May 10, 2019
7.550
7.600
7.470
7.490
660,800
-0.06(-0.79%)
May 09, 2019
7.590
7.705
7.520
7.550
896,661
+0.00(+0.00%)
May 08, 2019
7.490
7.640
7.470
7.550
557,046
+0.06(+0.80%)
May 07, 2019
7.490
7.620
7.350
7.490
568,158
-0.09(-1.19%)
May 06, 2019
7.340
7.705
7.300
7.580
632,591
+0.14(+1.88%)
May 03, 2019
7.430
7.500
7.330
7.440
832,700
+0.11(+1.50%)
May 02, 2019
7.330
7.440
7.330
7.330
1,067,236
-0.02(-0.27%)
May 01, 2019
7.330
7.500
7.240
7.350
1,803,278
+0.05(+0.68%)
Apr 30, 2019
7.550
7.640
7.290
7.300
719,089
-0.25(-3.31%)
Apr 29, 2019
7.090
7.790
7.065
7.550
1,659,397
+0.49(+6.94%)
Apr 26, 2019
8.330
8.330
7.050
7.060
1,391,200
-1.46(-17.14%)
Apr 25, 2019
8.560
8.640
8.480
8.520
334,235
-0.05(-0.58%)
Apr 24, 2019
8.850
8.870
8.545
8.570
542,524
-0.33(-3.71%)
Apr 23, 2019
8.950
9.070
8.900
8.900
346,343
-0.06(-0.67%)
Apr 22, 2019
8.880
8.995
8.790
8.960
364,115
+0.17(+1.93%)
Apr 18, 2019
8.840
9.040
8.790
8.790
420,300
-0.12(-1.35%)
Apr 17, 2019
9.130
9.210
8.910
8.910
452,119
-0.17(-1.87%)
Apr 16, 2019
9.060
9.145
8.850
9.080
495,248
+0.07(+0.78%)
Apr 15, 2019
9.040
9.090
8.960
9.010
230,316
-0.08(-0.88%)
Apr 12, 2019
9.320
9.330
9.080
9.090
364,700
-0.05(-0.55%)
Apr 11, 2019
9.230
9.250
9.060
9.140
384,919
-0.11(-1.19%)
Apr 10, 2019
9.150
9.280
9.090
9.250
387,411
+0.18(+1.98%)
Apr 09, 2019
9.190
9.240
9.040
9.070
347,429
-0.18(-1.95%)
Apr 08, 2019
9.500
9.523
9.230
9.250
439,355
-0.27(-2.84%)
Apr 05, 2019
9.430
9.570
9.330
9.520
600,800
+0.16(+1.71%)
Apr 04, 2019
9.270
9.380
9.130
9.360
475,056
+0.09(+0.97%)
Apr 03, 2019
9.400
9.480
9.230
9.270
667,631
-0.07(-0.75%)
Apr 02, 2019
9.340
9.400
9.290
9.340
1,212,672
+0.05(+0.54%)
Apr 01, 2019
9.220
9.310
9.130
9.290
838,698
+0.13(+1.42%)
Mar 29, 2019
9.200
9.230
9.010
9.160
601,300
+0.12(+1.33%)
Mar 28, 2019
8.750
9.060
8.580
9.040
568,985
+0.26(+2.96%)
Mar 27, 2019
8.950
9.100
8.740
8.780
543,219
-0.19(-2.12%)
Mar 26, 2019
8.830
9.030
8.795
8.970
490,040
+0.28(+3.22%)
Mar 25, 2019
8.460
8.710
8.370
8.690
332,484
+0.17(+2.00%)
Mar 22, 2019
8.900
8.900
8.520
8.520
685,500
-0.49(-5.44%)
Mar 21, 2019
9.070
9.270
9.000
9.010
542,917
-0.06(-0.66%)
Mar 20, 2019
8.810
9.230
8.800
9.070
1,265,859
+0.24(+2.72%)
Mar 19, 2019
8.770
8.880
8.720
8.830
625,529
+0.13(+1.49%)
Mar 18, 2019
8.380
8.730
8.380
8.700
463,299
+0.35(+4.19%)
Mar 15, 2019
8.430
8.610
8.340
8.350
1,200,900
-0.08(-0.95%)
Mar 14, 2019
8.580
8.680
8.430
8.430
341,700
-0.15(-1.75%)
Mar 13, 2019
8.350
8.670
8.300
8.580
519,929
+0.31(+3.75%)
Mar 12, 2019
8.190
8.310
8.170
8.270
267,980
+0.12(+1.47%)
Mar 11, 2019
8.100
8.280
8.050
8.150
288,371
+0.14(+1.75%)
Mar 08, 2019
8.000
8.130
7.940
8.010
318,000
-0.15(-1.84%)
Mar 07, 2019
8.340
8.400
8.150
8.160
389,215
-0.14(-1.69%)
Mar 06, 2019
8.500
8.570
8.300
8.300
591,810
-0.25(-2.92%)
Mar 05, 2019
8.800
8.810
8.530
8.550
343,916
-0.23(-2.62%)
Mar 04, 2019
8.900
8.995
8.765
8.780
509,665
-0.11(-1.24%)
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
.