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
)
7.990
+0.150 (+1.91%)
Official Closing Price
Updated: 4:10 PM EDT, May 21, 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, 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%)
May 02, 2016
4.780
5.240
4.740
4.980
1,888,727
+0.31(+6.64%)
Apr 29, 2016
5.020
5.400
4.640
4.670
1,561,723
-0.60(-11.39%)
Apr 28, 2016
5.350
5.400
5.200
5.270
1,068,023
-0.07(-1.31%)
Apr 27, 2016
5.230
5.520
5.180
5.340
609,135
+0.15(+2.89%)
Apr 26, 2016
5.260
5.260
5.060
5.190
614,698
-0.01(-0.19%)
Apr 25, 2016
5.230
5.280
5.020
5.200
659,034
-0.07(-1.33%)
Apr 22, 2016
5.110
5.420
5.110
5.270
791,235
+0.15(+2.93%)
Apr 21, 2016
5.150
5.320
5.040
5.120
703,904
+0.02(+0.39%)
Apr 20, 2016
5.190
5.310
4.950
5.100
1,172,214
-0.09(-1.73%)
Apr 19, 2016
4.820
5.265
4.810
5.190
661,379
+0.41(+8.58%)
Apr 18, 2016
4.490
4.810
4.480
4.780
479,409
+0.16(+3.46%)
Apr 15, 2016
4.540
4.680
4.430
4.620
865,106
-0.01(-0.22%)
Apr 14, 2016
4.290
4.650
4.250
4.630
883,265
+0.33(+7.67%)
Apr 13, 2016
4.250
4.480
4.205
4.300
1,124,188
+0.05(+1.18%)
Apr 12, 2016
4.000
4.290
3.955
4.250
1,404,472
+0.27(+6.78%)
Apr 11, 2016
3.930
4.090
3.860
3.980
708,762
+0.04(+1.02%)
Apr 08, 2016
3.980
4.070
3.870
3.940
1,004,670
+0.09(+2.34%)
Apr 07, 2016
3.930
4.120
3.835
3.850
1,201,024
-0.13(-3.27%)
Apr 06, 2016
3.860
3.980
3.740
3.980
1,278,073
+0.15(+3.92%)
Apr 05, 2016
3.950
4.020
3.820
3.830
570,162
-0.15(-3.77%)
Apr 04, 2016
4.260
4.280
3.950
3.980
974,124
-0.27(-6.35%)
Apr 01, 2016
4.160
4.260
4.040
4.250
751,067
-0.07(-1.62%)
Mar 31, 2016
4.180
4.370
4.174
4.320
352,329
+0.10(+2.37%)
Mar 30, 2016
4.340
4.505
4.075
4.220
533,795
-0.05(-1.17%)
Mar 29, 2016
4.010
4.310
3.920
4.270
474,235
+0.14(+3.39%)
Mar 28, 2016
4.170
4.260
3.965
4.130
504,789
-0.06(-1.43%)
Mar 24, 2016
4.030
4.190
4.190
4.190
594,100
+0.08(+1.95%)
Mar 23, 2016
4.260
4.260
4.040
4.110
956,003
-0.16(-3.75%)
Mar 22, 2016
4.550
4.580
4.220
4.270
553,690
-0.33(-7.17%)
Mar 21, 2016
4.420
4.610
4.375
4.600
1,403,303
+0.14(+3.14%)
Mar 18, 2016
4.610
4.640
4.290
4.460
2,505,763
-0.03(-0.67%)
Mar 17, 2016
4.400
4.550
4.350
4.490
1,287,277
+0.11(+2.51%)
Mar 16, 2016
4.250
4.380
4.140
4.380
573,162
+0.20(+4.78%)
Mar 15, 2016
4.430
4.450
4.010
4.180
656,418
-0.37(-8.13%)
Mar 14, 2016
4.470
4.640
4.380
4.550
1,494,967
-0.01(-0.22%)
Mar 11, 2016
4.160
4.620
4.100
4.560
1,138,803
+0.51(+12.59%)
Mar 10, 2016
4.140
4.160
3.945
4.050
954,706
-0.05(-1.22%)
Mar 09, 2016
4.030
4.140
3.760
4.100
1,997,251
+0.16(+4.06%)
Mar 08, 2016
4.120
4.220
3.860
3.940
1,902,676
-0.29(-6.86%)
Mar 07, 2016
4.280
4.490
4.150
4.230
1,884,249
-0.03(-0.70%)
Mar 04, 2016
4.300
4.420
4.175
4.260
1,317,025
+0.00(+0.00%)
Mar 03, 2016
3.970
4.340
3.970
4.260
859,138
+0.23(+5.71%)
Mar 02, 2016
3.740
4.050
3.740
4.030
630,880
+0.24(+6.33%)
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
.