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 28, 2021
3.390
3.410
3.280
3.340
177,402
-0.03(-0.89%)
May 27, 2021
3.420
3.490
3.350
3.370
269,821
+0.00(+0.00%)
May 26, 2021
3.190
3.370
3.040
3.370
646,068
+0.20(+6.31%)
May 25, 2021
3.330
3.390
3.160
3.170
506,275
-0.17(-5.09%)
May 24, 2021
3.290
3.405
3.160
3.340
758,579
+0.09(+2.77%)
May 21, 2021
3.340
3.400
3.210
3.250
540,145
-0.03(-0.91%)
May 20, 2021
3.380
3.380
3.180
3.280
562,412
-0.11(-3.24%)
May 19, 2021
3.480
3.590
3.280
3.390
617,706
-0.24(-6.61%)
May 18, 2021
3.660
3.780
3.600
3.630
1,026,452
+0.05(+1.40%)
May 17, 2021
3.300
3.600
3.290
3.580
826,057
+0.29(+8.81%)
May 14, 2021
3.340
3.410
3.250
3.290
779,167
+0.08(+2.49%)
May 13, 2021
3.420
3.520
3.137
3.210
879,385
-0.28(-8.02%)
May 12, 2021
3.190
3.490
3.190
3.490
1,118,752
+0.33(+10.44%)
May 11, 2021
3.220
3.380
3.140
3.160
814,518
-0.16(-4.82%)
May 10, 2021
3.320
3.500
3.250
3.320
1,110,898
+0.01(+0.30%)
May 07, 2021
3.310
3.430
3.260
3.310
1,513,487
-0.05(-1.49%)
May 06, 2021
3.150
3.399
3.140
3.360
933,133
+0.22(+7.01%)
May 05, 2021
3.190
3.350
3.085
3.140
1,058,550
+0.01(+0.32%)
May 04, 2021
2.900
3.150
2.830
3.130
1,133,017
+0.17(+5.74%)
May 03, 2021
2.870
2.990
2.840
2.960
800,481
+0.12(+4.23%)
Apr 30, 2021
2.960
3.010
2.840
2.840
561,700
-0.16(-5.33%)
Apr 29, 2021
3.050
3.080
2.950
3.000
403,408
+0.02(+0.67%)
Apr 28, 2021
2.850
3.030
2.850
2.980
654,619
+0.13(+4.56%)
Apr 27, 2021
2.880
2.920
2.800
2.850
419,701
-0.03(-1.04%)
Apr 26, 2021
2.900
2.960
2.840
2.880
1,100,572
-0.02(-0.69%)
Apr 23, 2021
3.100
3.195
2.860
2.900
938,300
-0.20(-6.45%)
Apr 22, 2021
3.100
3.150
3.020
3.100
253,692
+0.03(+0.98%)
Apr 21, 2021
2.950
3.080
2.840
3.070
410,960
+0.06(+1.99%)
Apr 20, 2021
3.210
3.210
2.950
3.010
526,269
-0.22(-6.81%)
Apr 19, 2021
3.170
3.270
3.160
3.230
349,379
+0.05(+1.57%)
Apr 16, 2021
3.260
3.260
3.130
3.180
350,300
-0.06(-1.85%)
Apr 15, 2021
3.460
3.460
3.230
3.240
301,182
-0.23(-6.63%)
Apr 14, 2021
3.320
3.560
3.320
3.470
554,566
+0.20(+6.12%)
Apr 13, 2021
3.230
3.290
3.120
3.270
333,658
+0.03(+0.93%)
Apr 12, 2021
3.160
3.258
3.130
3.240
316,208
+0.09(+2.86%)
Apr 09, 2021
3.040
3.180
3.010
3.150
503,700
+0.05(+1.61%)
Apr 08, 2021
3.150
3.200
3.040
3.100
440,538
-0.08(-2.52%)
Apr 07, 2021
3.310
3.320
3.160
3.180
431,612
-0.12(-3.64%)
Apr 06, 2021
3.350
3.510
3.265
3.300
607,593
-0.03(-0.90%)
Apr 05, 2021
3.360
3.360
3.230
3.330
481,303
-0.02(-0.60%)
Apr 01, 2021
3.150
3.350
3.150
3.350
383,800
+0.21(+6.69%)
Mar 31, 2021
3.110
3.180
3.050
3.140
615,540
+0.02(+0.64%)
Mar 30, 2021
3.070
3.160
3.020
3.120
455,589
+0.04(+1.30%)
Mar 29, 2021
3.230
3.260
3.050
3.080
866,521
-0.18(-5.52%)
Mar 26, 2021
3.180
3.300
3.150
3.260
466,200
+0.15(+4.82%)
Mar 25, 2021
3.040
3.170
2.960
3.110
1,086,558
-0.01(-0.32%)
Mar 24, 2021
3.160
3.380
3.100
3.120
581,769
-0.02(-0.64%)
Mar 23, 2021
3.370
3.400
3.080
3.140
1,118,831
-0.35(-10.03%)
Mar 22, 2021
3.270
3.540
3.110
3.490
1,248,772
+0.23(+7.06%)
Mar 19, 2021
3.110
3.490
3.090
3.260
2,744,300
+0.10(+3.16%)
Mar 18, 2021
3.450
3.490
3.070
3.160
1,075,788
-0.32(-9.20%)
Mar 17, 2021
3.450
3.550
3.380
3.480
982,203
-0.01(-0.29%)
Mar 16, 2021
3.510
3.510
3.300
3.490
905,214
-0.07(-1.97%)
Mar 15, 2021
3.590
3.690
3.350
3.560
1,498,669
-0.05(-1.39%)
Mar 12, 2021
3.680
3.720
3.580
3.610
518,000
-0.04(-1.10%)
Mar 11, 2021
3.730
3.730
3.560
3.650
788,739
-0.08(-2.14%)
Mar 10, 2021
3.750
3.910
3.710
3.730
880,484
-0.02(-0.53%)
Mar 09, 2021
3.990
3.990
3.670
3.750
792,871
-0.25(-6.25%)
Mar 08, 2021
4.030
4.080
3.765
4.000
1,162,103
+0.02(+0.50%)
Mar 05, 2021
3.950
4.030
3.550
3.980
1,112,900
+0.14(+3.65%)
Mar 04, 2021
4.000
4.020
3.500
3.840
1,244,672
-0.10(-2.54%)
Mar 03, 2021
3.890
4.030
3.850
3.940
1,680,903
+0.09(+2.34%)
Mar 02, 2021
3.840
3.920
3.670
3.850
646,769
-0.07(-1.79%)
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
.