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: 6:30 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, 2022
4.500
4.630
4.260
4.300
548,934
-0.15(-3.37%)
May 27, 2022
4.370
4.535
4.350
4.450
510,240
+0.03(+0.68%)
May 26, 2022
4.510
4.530
4.353
4.420
625,969
+0.02(+0.45%)
May 25, 2022
4.440
4.535
4.380
4.400
473,100
-0.04(-0.90%)
May 24, 2022
4.360
4.480
4.310
4.440
731,111
+0.03(+0.68%)
May 23, 2022
4.200
4.443
4.100
4.410
682,831
+0.28(+6.78%)
May 20, 2022
4.180
4.240
4.040
4.130
411,718
+0.02(+0.49%)
May 19, 2022
4.060
4.260
4.020
4.110
500,786
-0.04(-0.96%)
May 18, 2022
4.360
4.430
4.080
4.150
766,548
-0.18(-4.16%)
May 17, 2022
4.150
4.465
4.150
4.330
1,064,022
+0.28(+6.91%)
May 16, 2022
3.740
4.130
3.730
4.050
809,834
+0.32(+8.58%)
May 13, 2022
3.700
3.805
3.640
3.730
677,184
+0.12(+3.32%)
May 12, 2022
3.520
3.630
3.440
3.610
478,358
+0.06(+1.69%)
May 11, 2022
3.560
3.810
3.540
3.550
724,000
+0.13(+3.80%)
May 10, 2022
3.460
3.590
3.320
3.420
634,523
+0.03(+0.88%)
May 09, 2022
3.590
3.600
3.320
3.390
858,546
-0.31(-8.38%)
May 06, 2022
3.720
3.790
3.580
3.700
598,474
+0.04(+1.09%)
May 05, 2022
3.840
3.860
3.500
3.660
882,766
-0.18(-4.69%)
May 04, 2022
3.600
3.860
3.510
3.840
461,148
+0.29(+8.17%)
May 03, 2022
3.460
3.595
3.420
3.550
313,502
+0.09(+2.60%)
May 02, 2022
3.420
3.540
3.345
3.460
488,885
-0.03(-0.86%)
Apr 29, 2022
3.650
3.690
3.480
3.490
457,039
-0.12(-3.32%)
Apr 28, 2022
3.560
3.655
3.350
3.610
488,862
+0.10(+2.85%)
Apr 27, 2022
3.510
3.590
3.415
3.510
800,064
+0.04(+1.15%)
Apr 26, 2022
3.490
3.700
3.460
3.470
954,442
-0.03(-0.86%)
Apr 25, 2022
3.420
3.535
3.280
3.500
1,322,729
-0.09(-2.51%)
Apr 22, 2022
3.700
3.880
3.545
3.590
882,880
-0.18(-4.77%)
Apr 21, 2022
3.880
3.990
3.670
3.770
722,097
-0.11(-2.84%)
Apr 20, 2022
4.020
4.070
3.850
3.880
889,373
-0.13(-3.24%)
Apr 19, 2022
4.180
4.180
3.983
4.010
580,824
-0.22(-5.20%)
Apr 18, 2022
4.010
4.270
4.000
4.230
756,192
+0.22(+5.49%)
Apr 14, 2022
3.740
4.035
3.660
4.010
859,433
+0.26(+6.93%)
Apr 13, 2022
3.690
3.790
3.655
3.750
410,130
+0.13(+3.59%)
Apr 12, 2022
3.650
3.790
3.595
3.620
740,153
+0.07(+1.97%)
Apr 11, 2022
3.690
3.690
3.500
3.550
386,244
-0.14(-3.79%)
Apr 08, 2022
3.600
3.750
3.550
3.690
676,132
+0.10(+2.79%)
Apr 07, 2022
3.570
3.610
3.460
3.590
259,339
+0.05(+1.41%)
Apr 06, 2022
3.630
3.680
3.510
3.540
667,625
-0.05(-1.39%)
Apr 05, 2022
3.760
3.900
3.590
3.590
372,866
-0.17(-4.52%)
Apr 04, 2022
3.730
3.840
3.665
3.760
419,237
+0.02(+0.53%)
Apr 01, 2022
3.730
3.790
3.660
3.740
281,688
+0.08(+2.19%)
Mar 31, 2022
3.630
3.760
3.620
3.660
242,776
-0.03(-0.81%)
Mar 30, 2022
3.780
3.890
3.690
3.690
326,270
-0.07(-1.86%)
Mar 29, 2022
3.570
3.790
3.430
3.760
646,357
+0.09(+2.45%)
Mar 28, 2022
3.810
3.850
3.570
3.670
963,594
-0.29(-7.32%)
Mar 25, 2022
3.830
4.040
3.790
3.960
719,204
+0.10(+2.59%)
Mar 24, 2022
3.980
4.030
3.860
3.860
462,584
-0.12(-3.02%)
Mar 23, 2022
3.920
4.090
3.920
3.980
624,489
+0.06(+1.53%)
Mar 22, 2022
4.020
4.024
3.825
3.920
549,428
-0.08(-2.00%)
Mar 21, 2022
4.060
4.177
3.985
4.000
720,637
+0.01(+0.25%)
Mar 18, 2022
4.100
4.110
3.865
3.990
1,265,981
-0.13(-3.16%)
Mar 17, 2022
4.130
4.240
4.050
4.120
855,667
+0.07(+1.73%)
Mar 16, 2022
4.150
4.245
3.980
4.050
812,157
-0.09(-2.17%)
Mar 15, 2022
4.090
4.260
4.020
4.140
569,365
-0.17(-3.94%)
Mar 14, 2022
4.620
4.620
4.170
4.310
843,861
-0.39(-8.30%)
Mar 11, 2022
4.630
4.808
4.510
4.700
818,812
-0.01(-0.21%)
Mar 10, 2022
4.330
4.760
4.285
4.710
1,593,350
+0.40(+9.28%)
Mar 09, 2022
4.100
4.380
3.920
4.310
1,261,985
+0.06(+1.41%)
Mar 08, 2022
4.120
4.490
4.040
4.250
1,913,691
+0.27(+6.78%)
Mar 07, 2022
3.970
4.260
3.910
3.980
2,020,848
+0.18(+4.74%)
Mar 04, 2022
3.640
3.820
3.610
3.800
631,678
+0.16(+4.40%)
Mar 03, 2022
3.650
3.680
3.550
3.640
514,911
-0.03(-0.82%)
Mar 02, 2022
3.560
3.720
3.560
3.670
660,765
+0.19(+5.46%)
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
.