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 (%)
Sep 30, 2016
7.210
7.440
7.090
7.360
556,534
+0.22(+3.08%)
Sep 29, 2016
7.000
7.420
7.000
7.140
825,550
+0.16(+2.29%)
Sep 28, 2016
6.540
6.990
6.500
6.980
639,870
+0.47(+7.22%)
Sep 27, 2016
6.590
6.590
6.410
6.510
502,985
-0.12(-1.81%)
Sep 26, 2016
6.860
6.900
6.630
6.630
326,536
-0.18(-2.64%)
Sep 23, 2016
6.800
6.920
6.790
6.810
556,475
-0.09(-1.30%)
Sep 22, 2016
6.880
6.980
6.790
6.900
600,514
+0.10(+1.47%)
Sep 21, 2016
6.670
6.820
6.630
6.800
912,443
+0.20(+3.03%)
Sep 20, 2016
6.770
6.800
6.590
6.600
442,333
-0.18(-2.65%)
Sep 19, 2016
6.850
6.928
6.690
6.780
414,849
+0.00(+0.00%)
Sep 16, 2016
6.720
6.810
6.670
6.780
1,514,001
+0.00(+0.00%)
Sep 15, 2016
6.740
6.820
6.680
6.780
432,731
+0.07(+1.04%)
Sep 14, 2016
6.710
6.820
6.620
6.710
471,230
+0.01(+0.15%)
Sep 13, 2016
6.820
6.880
6.600
6.700
633,322
-0.20(-2.90%)
Sep 12, 2016
6.820
6.950
6.690
6.900
745,837
+0.04(+0.58%)
Sep 09, 2016
7.040
7.070
6.830
6.860
745,406
-0.28(-3.92%)
Sep 08, 2016
7.160
7.200
7.000
7.140
719,952
+0.04(+0.56%)
Sep 07, 2016
7.140
7.170
7.040
7.100
446,485
-0.01(-0.14%)
Sep 06, 2016
7.150
7.210
7.035
7.110
409,111
-0.07(-0.97%)
Sep 02, 2016
7.120
7.180
7.180
7.180
451,300
+0.18(+2.57%)
Sep 01, 2016
7.040
7.040
6.910
7.000
558,125
-0.06(-0.85%)
Aug 31, 2016
7.180
7.260
7.005
7.060
934,471
-0.16(-2.22%)
Aug 30, 2016
7.430
7.490
7.170
7.220
782,279
-0.23(-3.09%)
Aug 29, 2016
7.510
7.540
7.360
7.450
450,119
-0.05(-0.67%)
Aug 26, 2016
7.460
7.590
7.390
7.500
1,227,182
+0.07(+0.94%)
Aug 25, 2016
7.460
7.560
7.330
7.430
508,129
-0.08(-1.07%)
Aug 24, 2016
7.500
7.550
7.435
7.510
788,610
+0.01(+0.13%)
Aug 23, 2016
7.500
7.635
7.470
7.500
835,421
-0.01(-0.13%)
Aug 22, 2016
7.400
7.640
7.400
7.510
623,789
-0.12(-1.57%)
Aug 19, 2016
7.690
7.700
7.570
7.630
548,475
-0.07(-0.91%)
Aug 18, 2016
7.350
7.720
7.350
7.700
1,386,178
+0.37(+5.05%)
Aug 17, 2016
7.120
7.340
6.990
7.330
843,853
+0.18(+2.52%)
Aug 16, 2016
7.020
7.170
6.930
7.150
347,956
+0.13(+1.85%)
Aug 15, 2016
6.860
7.080
6.860
7.020
471,184
+0.20(+2.93%)
Aug 12, 2016
6.840
6.920
6.695
6.820
432,073
+0.02(+0.29%)
Aug 11, 2016
6.830
6.980
6.750
6.800
719,484
+0.08(+1.19%)
Aug 10, 2016
6.810
6.910
6.650
6.720
557,683
-0.14(-2.04%)
Aug 09, 2016
7.000
7.000
6.780
6.860
473,790
-0.10(-1.44%)
Aug 08, 2016
6.890
7.280
6.890
6.960
735,469
+0.03(+0.43%)
Aug 05, 2016
6.600
6.980
6.550
6.930
769,321
+0.37(+5.64%)
Aug 04, 2016
6.440
6.610
6.430
6.560
508,879
+0.05(+0.77%)
Aug 03, 2016
6.210
6.510
6.160
6.510
853,386
+0.27(+4.33%)
Aug 02, 2016
6.250
6.280
6.110
6.240
802,032
+0.04(+0.65%)
Aug 01, 2016
6.300
6.440
6.160
6.200
1,126,368
-0.12(-1.90%)
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%)
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
.