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
)
7.840
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 28, 2004
5.780
5.850
5.580
5.650
133,100
-0.17(-2.92%)
May 27, 2004
5.950
6.000
5.730
5.820
254,500
-0.13(-2.18%)
May 26, 2004
5.820
5.950
5.760
5.950
135,100
+0.15(+2.59%)
May 25, 2004
5.470
5.890
5.320
5.800
227,800
+0.33(+6.03%)
May 24, 2004
5.390
5.490
5.280
5.470
442,200
+0.07(+1.30%)
May 21, 2004
5.400
5.480
5.350
5.400
253,400
+0.00(+0.00%)
May 20, 2004
5.420
5.500
5.350
5.400
301,000
-0.03(-0.55%)
May 19, 2004
5.400
5.650
5.300
5.430
600,700
+0.01(+0.18%)
May 18, 2004
5.250
5.480
5.200
5.420
199,100
+0.30(+5.86%)
May 17, 2004
5.260
5.350
5.050
5.120
133,900
-0.14(-2.66%)
May 14, 2004
5.190
5.450
5.120
5.260
96,300
+0.01(+0.19%)
May 13, 2004
5.330
5.500
5.160
5.250
84,100
-0.07(-1.32%)
May 12, 2004
5.250
5.420
5.030
5.320
120,900
+0.03(+0.57%)
May 11, 2004
5.270
5.340
5.130
5.290
96,100
+0.12(+2.32%)
May 10, 2004
5.050
5.500
5.040
5.170
196,500
+0.02(+0.39%)
May 07, 2004
5.340
5.400
5.090
5.150
233,800
-0.22(-4.10%)
May 06, 2004
5.550
5.550
5.300
5.370
250,400
-0.22(-3.94%)
May 05, 2004
5.590
5.650
5.510
5.590
175,500
-0.10(-1.76%)
May 04, 2004
5.880
5.880
5.500
5.690
306,300
-0.19(-3.23%)
May 03, 2004
5.650
5.990
5.570
5.880
637,800
+0.15(+2.62%)
Apr 30, 2004
5.450
5.800
5.300
5.730
694,500
+0.33(+6.11%)
Apr 29, 2004
5.600
5.650
5.400
5.400
691,300
-0.20(-3.57%)
Apr 28, 2004
5.520
5.600
5.440
5.600
201,900
+0.00(+0.00%)
Apr 27, 2004
5.630
5.630
5.330
5.600
576,200
-0.03(-0.53%)
Apr 26, 2004
5.670
5.750
5.620
5.630
212,200
-0.09(-1.57%)
Apr 23, 2004
5.760
5.760
5.560
5.720
138,400
-0.02(-0.35%)
Apr 22, 2004
5.630
5.780
5.600
5.740
144,800
+0.05(+0.88%)
Apr 21, 2004
5.500
5.700
5.460
5.690
135,000
+0.19(+3.45%)
Apr 20, 2004
5.650
5.800
5.470
5.500
214,400
-0.20(-3.51%)
Apr 19, 2004
5.750
5.800
5.600
5.700
413,400
-0.02(-0.35%)
Apr 16, 2004
5.800
5.990
5.700
5.720
327,600
-0.03(-0.52%)
Apr 15, 2004
5.470
5.750
5.390
5.750
303,100
+0.31(+5.70%)
Apr 14, 2004
5.490
5.490
5.390
5.440
371,200
-0.05(-0.91%)
Apr 13, 2004
5.300
5.490
5.300
5.490
502,100
+0.20(+3.78%)
Apr 12, 2004
5.160
5.290
5.130
5.290
223,300
+0.13(+2.52%)
Apr 08, 2004
5.200
5.250
5.150
5.160
187,500
-0.02(-0.39%)
Apr 07, 2004
5.180
5.290
5.120
5.180
171,900
-0.04(-0.77%)
Apr 06, 2004
5.230
5.300
5.190
5.220
149,100
-0.09(-1.69%)
Apr 05, 2004
5.280
5.310
5.100
5.310
597,200
+0.11(+2.12%)
Apr 02, 2004
5.200
5.200
5.110
5.200
347,400
+0.05(+0.97%)
Apr 01, 2004
5.110
5.230
5.070
5.150
596,800
-0.05(-0.96%)
Mar 31, 2004
5.280
5.300
5.160
5.200
406,800
+0.00(+0.00%)
Mar 30, 2004
5.120
5.320
5.070
5.200
487,000
+0.08(+1.56%)
Mar 29, 2004
5.250
5.290
5.040
5.120
538,300
-0.07(-1.35%)
Mar 26, 2004
5.310
5.380
5.120
5.190
309,000
-0.18(-3.35%)
Mar 25, 2004
5.400
5.400
5.270
5.370
142,300
+0.02(+0.37%)
Mar 24, 2004
5.390
5.450
5.200
5.350
391,100
-0.08(-1.47%)
Mar 23, 2004
5.420
5.550
5.360
5.430
328,500
-0.01(-0.18%)
Mar 22, 2004
5.650
5.650
5.350
5.440
300,600
-0.20(-3.55%)
Mar 19, 2004
5.750
5.800
5.600
5.640
335,000
-0.04(-0.70%)
Mar 18, 2004
5.620
5.750
5.610
5.680
113,800
-0.08(-1.39%)
Mar 17, 2004
5.520
5.830
5.520
5.760
198,700
+0.20(+3.60%)
Mar 16, 2004
5.600
5.730
5.300
5.560
340,900
-0.04(-0.71%)
Mar 15, 2004
5.700
5.700
5.590
5.600
423,400
-0.09(-1.58%)
Mar 12, 2004
5.400
5.700
5.290
5.690
319,900
+0.46(+8.80%)
Mar 11, 2004
5.210
5.470
5.200
5.230
288,900
-0.07(-1.32%)
Mar 10, 2004
5.700
5.750
5.150
5.300
346,100
-0.40(-7.02%)
Mar 09, 2004
5.610
5.730
5.600
5.700
522,600
+0.09(+1.60%)
Mar 08, 2004
5.750
5.780
5.550
5.610
277,900
-0.17(-2.94%)
Mar 05, 2004
5.700
5.860
5.700
5.780
158,600
+0.03(+0.52%)
Mar 04, 2004
5.810
5.810
5.700
5.750
290,600
+0.00(+0.00%)
Mar 03, 2004
5.650
5.810
5.650
5.750
755,600
+0.10(+1.77%)
Mar 02, 2004
5.290
5.690
5.290
5.650
1,463,900
+0.38(+7.21%)
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
.