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 (%)
Jul 29, 2016
5.830
6.442
5.760
6.320
1,640,638
+0.59(+10.30%)
Jul 28, 2016
5.890
5.900
5.490
5.730
967,036
-0.15(-2.55%)
Jul 27, 2016
5.760
5.910
5.760
5.880
844,308
+0.14(+2.44%)
Jul 26, 2016
5.560
5.740
5.530
5.740
566,463
+0.17(+3.05%)
Jul 25, 2016
5.570
5.620
5.520
5.570
408,222
-0.05(-0.89%)
Jul 22, 2016
5.560
5.640
5.480
5.620
448,316
+0.05(+0.90%)
Jul 21, 2016
5.660
5.810
5.540
5.570
504,531
-0.12(-2.11%)
Jul 20, 2016
5.590
5.750
5.510
5.690
532,304
+0.09(+1.61%)
Jul 19, 2016
5.810
5.820
5.595
5.600
547,429
-0.24(-4.11%)
Jul 18, 2016
5.750
5.860
5.620
5.840
656,000
+0.06(+1.04%)
Jul 15, 2016
5.860
5.910
5.760
5.780
431,489
-0.01(-0.17%)
Jul 14, 2016
5.970
6.060
5.665
5.790
812,055
-0.12(-2.03%)
Jul 13, 2016
6.040
6.100
5.810
5.910
421,215
-0.13(-2.15%)
Jul 12, 2016
5.900
6.150
5.880
6.040
426,289
+0.28(+4.86%)
Jul 11, 2016
5.890
5.940
5.720
5.760
627,045
-0.07(-1.20%)
Jul 08, 2016
5.750
5.910
5.670
5.830
452,933
+0.16(+2.82%)
Jul 07, 2016
5.750
5.830
5.560
5.670
962,687
+0.03(+0.53%)
Jul 06, 2016
5.710
5.740
5.590
5.640
395,175
-0.08(-1.40%)
Jul 05, 2016
5.780
5.910
5.590
5.720
813,133
-0.22(-3.70%)
Jul 01, 2016
5.760
5.940
5.940
5.940
559,700
+0.15(+2.59%)
Jun 30, 2016
5.610
5.800
5.550
5.790
732,604
+0.17(+3.02%)
Jun 29, 2016
5.450
5.720
5.450
5.620
645,108
+0.19(+3.50%)
Jun 28, 2016
5.410
5.450
5.240
5.430
656,711
+0.09(+1.69%)
Jun 27, 2016
5.730
5.740
5.080
5.340
862,415
-0.55(-9.34%)
Jun 24, 2016
5.600
5.890
5.600
5.890
1,053,430
+0.01(+0.17%)
Jun 23, 2016
5.680
5.890
5.680
5.880
429,252
+0.25(+4.44%)
Jun 22, 2016
5.700
5.840
5.570
5.630
505,858
-0.06(-1.05%)
Jun 21, 2016
5.510
5.700
5.440
5.690
449,439
+0.15(+2.71%)
Jun 20, 2016
5.690
5.790
5.490
5.540
447,966
-0.07(-1.25%)
Jun 17, 2016
5.520
5.640
5.490
5.610
898,968
+0.13(+2.37%)
Jun 16, 2016
5.360
5.520
5.195
5.480
768,899
+0.06(+1.11%)
Jun 15, 2016
5.500
5.740
5.410
5.420
696,995
+0.08(+1.50%)
Jun 14, 2016
5.240
5.420
5.210
5.340
553,445
+0.06(+1.14%)
Jun 13, 2016
5.260
5.370
5.160
5.280
485,818
-0.02(-0.38%)
Jun 10, 2016
5.320
5.450
5.260
5.300
512,118
-0.06(-1.12%)
Jun 09, 2016
5.390
5.400
5.280
5.360
342,317
-0.06(-1.11%)
Jun 08, 2016
5.480
5.620
5.390
5.420
522,074
+0.01(+0.18%)
Jun 07, 2016
5.490
5.490
5.360
5.410
603,604
-0.04(-0.73%)
Jun 06, 2016
4.830
5.460
4.830
5.450
780,111
+0.66(+13.78%)
Jun 03, 2016
4.760
4.850
4.645
4.790
585,944
+0.05(+1.05%)
Jun 02, 2016
4.970
4.970
4.670
4.740
522,274
-0.25(-5.01%)
Jun 01, 2016
4.760
5.075
4.620
4.990
1,072,316
+0.40(+8.71%)
May 31, 2016
4.570
4.690
4.550
4.590
820,729
+0.06(+1.32%)
May 27, 2016
4.410
4.530
4.530
4.530
368,000
+0.09(+2.03%)
May 26, 2016
4.600
4.670
4.360
4.440
520,403
-0.12(-2.63%)
May 25, 2016
4.420
4.630
4.410
4.560
564,174
+0.21(+4.83%)
May 24, 2016
4.400
4.420
4.270
4.350
575,780
-0.03(-0.68%)
May 23, 2016
4.310
4.400
4.260
4.380
561,736
+0.01(+0.23%)
May 20, 2016
4.350
4.440
4.290
4.370
425,654
+0.05(+1.16%)
May 19, 2016
4.410
4.470
4.290
4.320
476,846
-0.14(-3.14%)
May 18, 2016
4.650
4.760
4.440
4.460
485,914
-0.24(-5.11%)
May 17, 2016
4.670
4.810
4.645
4.700
828,594
+0.01(+0.21%)
May 16, 2016
4.470
4.850
4.470
4.690
622,308
+0.34(+7.82%)
May 13, 2016
4.520
4.680
4.310
4.350
3,293,497
-0.17(-3.76%)
May 12, 2016
4.700
4.750
4.480
4.520
840,026
-0.12(-2.59%)
May 11, 2016
4.640
4.795
4.570
4.640
841,659
-0.04(-0.85%)
May 10, 2016
4.640
4.730
4.565
4.680
888,468
+0.07(+1.52%)
May 09, 2016
5.020
5.020
4.570
4.610
1,202,758
-0.46(-9.07%)
May 06, 2016
4.780
5.160
4.780
5.070
991,219
+0.28(+5.85%)
May 05, 2016
5.060
5.090
4.710
4.790
1,481,827
-0.18(-3.62%)
May 04, 2016
4.920
5.060
4.785
4.970
1,629,532
+0.05(+1.02%)
May 03, 2016
4.930
4.960
4.785
4.920
1,330,899
-0.06(-1.20%)
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
.