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, 2003
6.000
6.000
5.810
5.870
422,000
-0.03(-0.51%)
May 29, 2003
6.100
6.130
5.860
5.900
270,400
-0.20(-3.28%)
May 28, 2003
6.050
6.200
6.000
6.100
632,300
+0.05(+0.83%)
May 27, 2003
5.890
6.050
5.800
6.050
347,700
+0.14(+2.37%)
May 23, 2003
6.000
6.000
5.860
5.910
164,700
-0.11(-1.83%)
May 22, 2003
5.650
6.020
5.620
6.020
413,700
+0.32(+5.61%)
May 21, 2003
5.450
5.740
5.420
5.700
129,800
+0.21(+3.83%)
May 20, 2003
5.500
5.580
5.400
5.490
99,200
+0.04(+0.73%)
May 19, 2003
5.520
5.560
5.310
5.450
145,600
-0.15(-2.68%)
May 16, 2003
5.550
5.690
5.550
5.600
434,500
-0.05(-0.88%)
May 15, 2003
5.590
5.800
5.580
5.650
168,300
+0.06(+1.07%)
May 14, 2003
5.460
5.670
5.450
5.590
350,400
+0.17(+3.14%)
May 13, 2003
5.250
5.450
5.200
5.420
185,200
+0.15(+2.85%)
May 12, 2003
5.080
5.350
5.050
5.270
274,800
+0.16(+3.13%)
May 09, 2003
5.000
5.120
4.950
5.110
162,900
+0.15(+3.02%)
May 08, 2003
5.020
5.050
4.950
4.960
377,100
-0.10(-1.98%)
May 07, 2003
4.950
5.100
4.910
5.060
539,500
+0.09(+1.81%)
May 06, 2003
5.140
5.170
4.910
4.970
700,200
-0.15(-2.93%)
May 05, 2003
5.180
5.250
5.020
5.120
108,700
-0.03(-0.58%)
May 02, 2003
4.680
5.150
4.630
5.150
337,800
+0.47(+10.04%)
May 01, 2003
4.690
4.720
4.580
4.680
86,400
-0.01(-0.21%)
Apr 30, 2003
4.580
4.800
4.580
4.690
487,400
+0.10(+2.18%)
Apr 29, 2003
4.600
4.600
4.460
4.590
358,800
-0.01(-0.22%)
Apr 28, 2003
4.370
4.600
4.370
4.600
159,100
+0.24(+5.50%)
Apr 25, 2003
4.410
4.450
4.300
4.360
105,100
-0.06(-1.36%)
Apr 24, 2003
4.490
4.610
4.250
4.420
58,200
-0.11(-2.43%)
Apr 23, 2003
4.600
4.600
4.350
4.530
71,400
-0.04(-0.88%)
Apr 22, 2003
4.380
4.600
4.300
4.570
85,300
+0.23(+5.30%)
Apr 21, 2003
4.300
4.400
4.220
4.340
39,700
+0.04(+0.93%)
Apr 17, 2003
4.200
4.420
4.110
4.300
98,300
+0.14(+3.37%)
Apr 16, 2003
4.350
4.360
4.110
4.160
146,500
-0.14(-3.26%)
Apr 15, 2003
4.360
4.450
4.150
4.300
105,000
-0.08(-1.83%)
Apr 14, 2003
4.220
4.450
4.190
4.380
89,500
+0.11(+2.58%)
Apr 11, 2003
4.530
4.530
4.190
4.270
140,200
-0.16(-3.61%)
Apr 10, 2003
4.270
4.690
4.220
4.430
208,300
+0.13(+3.02%)
Apr 09, 2003
4.370
4.500
4.160
4.300
165,800
-0.06(-1.38%)
Apr 08, 2003
4.500
4.500
4.300
4.360
166,100
-0.09(-2.02%)
Apr 07, 2003
4.550
4.670
4.400
4.450
214,600
-0.03(-0.67%)
Apr 04, 2003
4.650
4.680
4.480
4.480
155,300
-0.19(-4.07%)
Apr 03, 2003
4.650
4.750
4.520
4.670
375,700
+0.06(+1.30%)
Apr 02, 2003
4.540
4.620
4.480
4.610
372,900
+0.07(+1.54%)
Apr 01, 2003
4.500
4.540
4.390
4.540
189,300
+0.01(+0.22%)
Mar 31, 2003
4.450
4.600
4.380
4.530
274,900
+0.03(+0.67%)
Mar 28, 2003
4.520
4.630
4.500
4.500
222,800
-0.12(-2.60%)
Mar 27, 2003
4.400
4.620
4.380
4.620
199,500
+0.22(+5.00%)
Mar 26, 2003
4.550
4.550
4.250
4.400
291,000
-0.10(-2.22%)
Mar 25, 2003
4.430
4.530
4.420
4.500
70,000
+0.04(+0.90%)
Mar 24, 2003
4.500
4.500
4.380
4.460
126,800
-0.21(-4.50%)
Mar 21, 2003
4.480
4.670
4.370
4.670
259,100
+0.19(+4.24%)
Mar 20, 2003
4.400
4.500
4.350
4.480
82,400
-0.02(-0.44%)
Mar 19, 2003
4.500
4.500
4.310
4.500
64,600
-0.01(-0.22%)
Mar 18, 2003
4.440
4.600
4.430
4.510
252,500
+0.01(+0.22%)
Mar 17, 2003
4.380
4.510
4.370
4.500
371,200
+0.05(+1.12%)
Mar 14, 2003
4.480
4.500
4.440
4.450
66,700
-0.03(-0.67%)
Mar 13, 2003
4.360
4.480
4.320
4.480
180,400
+0.11(+2.52%)
Mar 12, 2003
4.220
4.390
4.220
4.370
132,100
+0.05(+1.16%)
Mar 11, 2003
4.460
4.550
4.220
4.320
563,600
-0.19(-4.21%)
Mar 10, 2003
4.510
4.550
4.480
4.510
87,300
+0.04(+0.89%)
Mar 07, 2003
4.510
4.600
4.440
4.470
178,000
-0.06(-1.32%)
Mar 06, 2003
4.590
4.650
4.490
4.530
225,400
-0.03(-0.66%)
Mar 05, 2003
4.320
4.680
4.310
4.560
500,700
+0.29(+6.79%)
Mar 04, 2003
4.110
4.300
4.050
4.270
1,701,600
+0.18(+4.40%)
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
.