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 29, 2009
2.830
2.900
2.800
2.880
611,543
+0.02(+0.70%)
May 28, 2009
2.950
2.950
2.760
2.860
391,078
-0.06(-2.05%)
May 27, 2009
2.890
3.030
2.830
2.920
418,640
+0.03(+1.04%)
May 26, 2009
2.650
2.920
2.610
2.890
324,243
+0.21(+7.84%)
May 22, 2009
2.800
2.890
2.670
2.680
323,781
-0.10(-3.60%)
May 21, 2009
2.670
2.800
2.620
2.780
500,028
+0.05(+1.83%)
May 20, 2009
2.790
2.930
2.700
2.730
343,262
-0.04(-1.44%)
May 19, 2009
2.700
2.800
2.700
2.770
320,638
+0.01(+0.36%)
May 18, 2009
2.720
2.790
2.700
2.760
302,450
+0.08(+2.99%)
May 15, 2009
2.780
2.850
2.650
2.680
354,592
-0.11(-3.94%)
May 14, 2009
2.820
2.880
2.750
2.790
271,744
+0.00(+0.00%)
May 13, 2009
2.930
2.950
2.780
2.790
321,026
-0.16(-5.42%)
May 12, 2009
2.990
3.030
2.870
2.950
396,907
-0.02(-0.67%)
May 11, 2009
2.840
3.010
2.840
2.970
326,390
-0.03(-1.00%)
May 08, 2009
2.870
3.050
2.870
3.000
435,035
+0.17(+6.01%)
May 07, 2009
3.020
3.150
2.740
2.830
405,166
-0.13(-4.39%)
May 06, 2009
2.940
3.050
2.720
2.960
753,621
+0.16(+5.71%)
May 05, 2009
2.860
2.970
2.720
2.800
550,535
-0.08(-2.78%)
May 04, 2009
2.820
2.890
2.750
2.880
616,998
+0.12(+4.35%)
May 01, 2009
2.780
2.990
2.680
2.760
533,339
-0.04(-1.43%)
Apr 30, 2009
3.290
3.290
2.800
2.800
469,568
-0.45(-13.85%)
Apr 29, 2009
2.800
3.250
2.800
3.250
536,194
+0.45(+16.07%)
Apr 28, 2009
2.710
2.870
2.690
2.800
420,944
+0.06(+2.19%)
Apr 27, 2009
2.730
2.820
2.640
2.740
680,174
-0.08(-2.84%)
Apr 24, 2009
2.650
2.830
2.610
2.820
498,863
+0.20(+7.63%)
Apr 23, 2009
2.760
2.840
2.590
2.620
489,304
-0.15(-5.42%)
Apr 22, 2009
2.800
2.920
2.660
2.770
499,789
-0.11(-3.82%)
Apr 21, 2009
2.550
2.880
2.500
2.880
380,231
+0.30(+11.63%)
Apr 20, 2009
2.730
2.770
2.580
2.580
420,980
-0.24(-8.51%)
Apr 17, 2009
2.710
2.850
2.670
2.820
715,150
+0.12(+4.44%)
Apr 16, 2009
2.550
2.710
2.520
2.700
392,708
+0.16(+6.30%)
Apr 15, 2009
2.460
2.540
2.430
2.540
334,865
+0.07(+2.83%)
Apr 14, 2009
2.580
2.750
2.430
2.470
565,404
-0.09(-3.52%)
Apr 13, 2009
2.560
2.590
2.500
2.560
365,689
-0.03(-1.16%)
Apr 09, 2009
2.490
2.620
2.360
2.590
564,552
+0.24(+10.21%)
Apr 08, 2009
2.350
2.350
2.220
2.350
321,491
+0.05(+2.17%)
Apr 07, 2009
2.400
2.450
2.290
2.300
430,087
-0.09(-3.77%)
Apr 06, 2009
2.410
2.420
2.340
2.390
335,370
-0.05(-2.05%)
Apr 03, 2009
2.480
2.500
2.370
2.440
605,162
-0.06(-2.40%)
Apr 02, 2009
2.540
2.610
2.420
2.500
755,022
+0.02(+0.81%)
Apr 01, 2009
2.460
2.590
2.420
2.480
519,432
-0.05(-1.98%)
Mar 31, 2009
2.530
2.570
2.400
2.530
949,701
+0.03(+1.20%)
Mar 30, 2009
2.550
2.570
2.370
2.500
827,855
-0.43(-14.68%)
Mar 26, 2009
2.810
2.930
2.670
2.930
497,174
+0.18(+6.55%)
Mar 25, 2009
2.550
2.840
2.550
2.750
1,712,290
+0.20(+7.84%)
Mar 24, 2009
2.910
2.930
2.550
2.550
391,505
-0.44(-14.72%)
Mar 23, 2009
2.760
2.990
2.740
2.990
461,660
+0.53(+21.54%)
Mar 20, 2009
2.980
3.000
2.460
2.460
1,119,581
-0.49(-16.61%)
Mar 19, 2009
2.870
3.050
2.860
2.950
379,137
+0.05(+1.72%)
Mar 18, 2009
2.870
3.040
2.740
2.900
369,097
+0.02(+0.69%)
Mar 17, 2009
2.720
2.880
2.690
2.880
302,982
+0.15(+5.49%)
Mar 16, 2009
2.810
2.880
2.650
2.730
249,314
-0.03(-1.09%)
Mar 13, 2009
2.840
2.850
2.680
2.760
0
-0.07(-2.47%)
Mar 12, 2009
2.520
2.880
2.500
2.830
386,360
+0.30(+11.86%)
Mar 11, 2009
2.590
2.660
2.490
2.530
217,819
-0.06(-2.32%)
Mar 10, 2009
2.420
2.590
2.340
2.590
361,682
+0.25(+10.68%)
Mar 09, 2009
2.480
2.670
2.340
2.340
296,542
-0.18(-7.14%)
Mar 06, 2009
2.350
2.540
2.300
2.520
0
+0.10(+4.13%)
Mar 05, 2009
2.540
2.620
2.320
2.420
475,908
-0.21(-7.98%)
Mar 04, 2009
2.680
2.720
2.350
2.630
784,312
-0.31(-10.54%)
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
.