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 (%)
Aug 31, 2004
5.650
5.750
5.570
5.700
167,800
+0.05(+0.88%)
Aug 30, 2004
5.390
5.670
5.320
5.650
125,400
+0.18(+3.29%)
Aug 27, 2004
5.220
5.530
5.220
5.470
175,900
+0.21(+3.99%)
Aug 26, 2004
5.370
5.400
5.210
5.260
229,500
-0.14(-2.59%)
Aug 25, 2004
5.500
5.500
5.350
5.400
158,200
-0.07(-1.28%)
Aug 24, 2004
5.500
5.600
5.370
5.470
98,900
+0.01(+0.18%)
Aug 23, 2004
5.580
5.620
5.460
5.460
129,900
-0.12(-2.15%)
Aug 20, 2004
5.520
5.690
5.450
5.580
301,800
+0.15(+2.76%)
Aug 19, 2004
5.530
5.600
5.360
5.430
107,500
-0.10(-1.81%)
Aug 18, 2004
5.490
5.640
5.350
5.530
142,100
+0.04(+0.73%)
Aug 17, 2004
5.760
5.770
5.350
5.490
111,300
-0.17(-3.00%)
Aug 16, 2004
5.490
5.770
5.490
5.660
233,100
+0.23(+4.24%)
Aug 13, 2004
5.540
5.550
5.400
5.430
97,300
-0.05(-0.91%)
Aug 12, 2004
5.360
5.640
5.310
5.480
150,300
+0.02(+0.37%)
Aug 11, 2004
5.660
5.660
5.350
5.460
88,500
-0.30(-5.21%)
Aug 10, 2004
5.500
5.780
5.500
5.760
125,800
+0.26(+4.73%)
Aug 09, 2004
5.570
5.650
5.310
5.500
242,500
-0.04(-0.72%)
Aug 06, 2004
5.720
5.720
5.500
5.540
272,800
-0.36(-6.10%)
Aug 05, 2004
6.100
6.100
5.800
5.900
213,500
-0.10(-1.67%)
Aug 04, 2004
5.960
6.140
5.800
6.000
159,600
-0.01(-0.17%)
Aug 03, 2004
6.000
6.070
5.950
6.010
242,600
+0.01(+0.17%)
Aug 02, 2004
6.120
6.150
6.000
6.000
236,800
-0.10(-1.64%)
Jul 30, 2004
6.040
6.150
6.040
6.100
185,600
+0.04(+0.66%)
Jul 29, 2004
5.980
6.100
5.900
6.060
208,400
+0.17(+2.89%)
Jul 28, 2004
5.980
6.010
5.680
5.890
198,000
-0.15(-2.48%)
Jul 27, 2004
5.920
6.100
5.560
6.040
458,300
+0.15(+2.55%)
Jul 26, 2004
6.200
6.250
5.890
5.890
200,000
-0.19(-3.13%)
Jul 23, 2004
6.270
6.270
6.000
6.080
167,800
-0.15(-2.41%)
Jul 22, 2004
6.140
6.330
6.070
6.230
325,200
-0.10(-1.58%)
Jul 21, 2004
6.730
6.800
6.300
6.330
208,600
-0.45(-6.64%)
Jul 20, 2004
6.510
6.780
6.460
6.780
343,800
+0.28(+4.31%)
Jul 19, 2004
6.390
6.600
6.310
6.500
258,100
+0.05(+0.78%)
Jul 16, 2004
6.520
6.540
6.440
6.450
152,100
-0.07(-1.07%)
Jul 15, 2004
6.400
6.550
6.400
6.520
328,200
+0.03(+0.46%)
Jul 14, 2004
6.450
6.600
6.270
6.490
286,800
-0.01(-0.15%)
Jul 13, 2004
6.500
6.670
6.480
6.500
354,300
-0.05(-0.76%)
Jul 12, 2004
6.420
6.740
6.350
6.550
208,700
+0.13(+2.02%)
Jul 09, 2004
6.400
6.540
6.270
6.420
207,300
+0.02(+0.31%)
Jul 08, 2004
6.020
6.490
6.020
6.400
329,600
+0.22(+3.56%)
Jul 07, 2004
6.170
6.220
6.100
6.180
196,300
-0.02(-0.32%)
Jul 06, 2004
6.000
6.290
5.950
6.200
246,400
+0.20(+3.33%)
Jul 02, 2004
6.120
6.190
6.000
6.000
160,700
-0.15(-2.44%)
Jul 01, 2004
6.250
6.340
5.990
6.150
248,300
-0.05(-0.81%)
Jun 30, 2004
5.970
6.220
5.840
6.200
629,300
+0.28(+4.73%)
Jun 29, 2004
5.800
5.920
5.760
5.920
184,400
+0.09(+1.54%)
Jun 28, 2004
5.870
5.870
5.710
5.830
161,900
-0.07(-1.19%)
Jun 25, 2004
5.680
5.900
5.580
5.900
493,900
+0.22(+3.87%)
Jun 24, 2004
5.790
5.800
5.580
5.680
287,100
-0.06(-1.05%)
Jun 23, 2004
5.610
5.820
5.550
5.740
180,700
+0.13(+2.32%)
Jun 22, 2004
5.420
5.650
5.280
5.610
193,200
+0.14(+2.56%)
Jun 21, 2004
5.610
5.630
5.440
5.470
157,300
-0.18(-3.19%)
Jun 18, 2004
5.750
5.750
5.510
5.650
174,400
-0.10(-1.74%)
Jun 17, 2004
5.750
5.750
5.640
5.750
98,500
+0.00(+0.00%)
Jun 16, 2004
5.680
5.790
5.650
5.750
142,400
+0.10(+1.77%)
Jun 15, 2004
5.510
5.690
5.490
5.650
123,600
+0.20(+3.67%)
Jun 14, 2004
5.530
5.560
5.340
5.450
151,700
-0.15(-2.68%)
Jun 10, 2004
5.610
5.650
5.560
5.600
221,300
-0.01(-0.18%)
Jun 09, 2004
5.580
5.650
5.510
5.610
189,800
+0.04(+0.72%)
Jun 08, 2004
5.810
5.810
5.540
5.570
288,600
-0.14(-2.45%)
Jun 07, 2004
5.860
5.890
5.700
5.710
129,200
-0.05(-0.87%)
Jun 04, 2004
5.690
5.850
5.600
5.760
120,500
+0.14(+2.49%)
Jun 03, 2004
5.770
5.840
5.550
5.620
68,300
-0.21(-3.60%)
Jun 02, 2004
5.950
5.980
5.720
5.830
96,300
-0.02(-0.34%)
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
.