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
)
8.480
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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, 2018
10.80
10.97
10.65
10.85
674,202
+0.00(+0.00%)
May 30, 2018
10.65
11.15
10.60
10.85
712,355
+0.30(+2.84%)
May 29, 2018
10.50
10.60
10.40
10.55
385,178
-0.05(-0.47%)
May 25, 2018
10.60
10.60
10.60
0
+0.00(+0.00%)
May 24, 2018
10.50
10.70
10.45
10.60
334,407
+0.00(+0.00%)
May 23, 2018
10.40
10.65
10.30
10.60
406,946
+0.10(+0.95%)
May 22, 2018
10.80
10.95
10.47
10.50
434,237
-0.40(-3.67%)
May 21, 2018
10.80
10.90
10.70
10.90
286,599
+0.20(+1.87%)
May 18, 2018
10.70
10.80
10.60
10.70
384,351
-0.05(-0.47%)
May 17, 2018
10.65
10.90
10.65
10.75
585,538
+0.15(+1.42%)
May 16, 2018
10.60
10.75
10.55
10.60
461,276
+0.05(+0.47%)
May 15, 2018
10.30
10.72
10.22
10.55
713,659
+0.25(+2.43%)
May 14, 2018
10.40
10.53
10.30
10.30
341,366
-0.05(-0.48%)
May 11, 2018
10.55
10.60
10.30
10.35
601,717
-0.20(-1.90%)
May 10, 2018
10.65
10.68
10.45
10.55
258,680
-0.10(-0.94%)
May 09, 2018
10.70
10.85
10.60
10.65
765,863
+0.10(+0.95%)
May 08, 2018
10.35
10.55
10.05
10.55
566,871
+0.25(+2.43%)
May 07, 2018
10.65
10.74
10.28
10.30
1,039,631
-0.35(-3.29%)
May 04, 2018
10.25
10.75
10.20
10.65
918,433
+0.35(+3.40%)
May 03, 2018
10.50
10.55
10.20
10.30
513,611
-0.20(-1.90%)
May 02, 2018
10.45
10.65
10.43
10.50
1,269,879
+0.05(+0.48%)
May 01, 2018
10.30
10.50
10.25
10.45
814,770
-0.05(-0.48%)
Apr 30, 2018
10.35
10.75
10.30
10.50
1,440,123
+0.25(+2.44%)
Apr 27, 2018
9.400
10.30
9.350
10.25
1,019,909
+0.55(+5.67%)
Apr 26, 2018
9.600
9.925
9.600
9.700
285,474
+0.05(+0.52%)
Apr 25, 2018
9.600
9.800
9.500
9.650
373,855
+0.00(+0.00%)
Apr 24, 2018
9.750
9.850
9.550
9.650
419,605
+0.00(+0.00%)
Apr 23, 2018
9.800
9.800
9.550
9.650
236,866
-0.15(-1.53%)
Apr 20, 2018
9.750
9.900
9.650
9.800
336,361
+0.00(+0.00%)
Apr 19, 2018
9.850
9.875
9.550
9.800
405,360
+0.00(+0.00%)
Apr 18, 2018
9.850
10.07
9.800
9.800
406,310
+0.05(+0.51%)
Apr 17, 2018
9.650
9.800
9.550
9.750
310,711
+0.10(+1.04%)
Apr 16, 2018
9.450
9.700
9.300
9.650
405,233
+0.25(+2.66%)
Apr 13, 2018
9.350
9.450
9.250
9.400
367,837
+0.10(+1.08%)
Apr 12, 2018
9.050
9.300
8.900
9.300
506,746
+0.30(+3.33%)
Apr 11, 2018
8.850
9.125
8.800
9.000
804,443
+0.20(+2.27%)
Apr 10, 2018
8.650
8.850
8.550
8.800
826,492
+0.35(+4.14%)
Apr 09, 2018
8.750
8.750
8.400
8.450
455,696
-0.25(-2.87%)
Apr 06, 2018
8.800
8.900
8.525
8.700
737,714
-0.10(-1.14%)
Apr 05, 2018
8.600
9.050
8.600
8.800
430,393
+0.25(+2.92%)
Apr 04, 2018
8.300
8.600
8.150
8.550
521,521
+0.10(+1.18%)
Apr 03, 2018
8.050
8.500
7.975
8.450
913,248
+0.45(+5.62%)
Apr 02, 2018
8.050
8.150
7.900
8.000
438,709
-0.10(-1.23%)
Mar 29, 2018
8.100
8.100
8.100
0
+0.05(+0.62%)
Mar 28, 2018
8.150
8.232
7.950
8.050
757,227
-0.10(-1.23%)
Mar 27, 2018
8.500
8.500
8.145
8.150
597,154
-0.30(-3.55%)
Mar 26, 2018
8.450
8.550
8.300
8.450
901,367
+0.10(+1.20%)
Mar 23, 2018
8.600
8.750
8.300
8.350
390,394
-0.20(-2.34%)
Mar 22, 2018
8.850
9.000
8.500
8.550
406,748
-0.45(-5.00%)
Mar 21, 2018
8.650
9.000
8.650
9.000
641,074
+0.35(+4.05%)
Mar 20, 2018
8.650
8.750
8.600
8.650
246,177
+0.05(+0.58%)
Mar 19, 2018
8.850
8.900
8.500
8.600
456,620
-0.25(-2.82%)
Mar 16, 2018
8.600
8.950
8.600
8.850
1,234,699
+0.25(+2.91%)
Mar 15, 2018
8.750
8.850
8.450
8.600
342,849
-0.15(-1.71%)
Mar 14, 2018
8.850
9.000
8.645
8.750
857,633
+0.00(+0.00%)
Mar 13, 2018
8.950
9.050
8.700
8.750
557,299
-0.15(-1.69%)
Mar 12, 2018
8.800
9.000
8.700
8.900
701,327
+0.10(+1.14%)
Mar 09, 2018
8.900
9.050
8.750
8.800
689,986
+0.00(+0.00%)
Mar 08, 2018
8.800
8.950
8.750
8.800
408,540
+0.00(+0.00%)
Mar 07, 2018
8.600
8.800
495,727
-0.05(-0.56%)
Mar 06, 2018
8.850
9.000
8.650
8.850
1,252,146
+0.10(+1.14%)
Mar 05, 2018
8.700
8.900
8.550
8.750
692,859
+0.20(+2.34%)
Mar 02, 2018
8.200
8.650
8.150
8.550
402,163
+0.25(+3.01%)
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
.