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: 7:00 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, 2005
6.120
6.200
6.030
6.100
264,700
-0.05(-0.81%)
May 27, 2005
6.110
6.150
6.050
6.150
93,400
+0.05(+0.82%)
May 26, 2005
6.010
6.100
6.010
6.100
168,200
+0.09(+1.50%)
May 25, 2005
6.000
6.120
5.950
6.010
454,900
+0.01(+0.17%)
May 24, 2005
6.000
6.050
6.000
6.000
144,000
-0.01(-0.17%)
May 23, 2005
5.880
6.040
5.880
6.010
160,700
+0.05(+0.84%)
May 20, 2005
5.990
6.020
5.910
5.960
171,600
-0.07(-1.16%)
May 19, 2005
5.910
6.050
5.880
6.030
374,600
+0.13(+2.20%)
May 18, 2005
5.800
5.940
5.800
5.900
461,600
+0.13(+2.25%)
May 17, 2005
5.720
5.810
5.700
5.770
377,400
+0.05(+0.87%)
May 16, 2005
5.840
5.840
5.660
5.720
523,400
-0.12(-2.05%)
May 13, 2005
6.060
6.060
5.700
5.840
482,400
-0.16(-2.67%)
May 12, 2005
6.100
6.130
5.950
6.000
586,500
-0.12(-1.96%)
May 11, 2005
6.100
6.200
6.030
6.120
586,300
+0.04(+0.66%)
May 10, 2005
6.220
6.220
6.010
6.080
815,400
-0.22(-3.49%)
May 09, 2005
6.320
6.380
6.130
6.300
462,700
-0.02(-0.32%)
May 06, 2005
6.170
6.390
6.170
6.320
569,800
+0.12(+1.94%)
May 05, 2005
6.120
6.260
6.100
6.200
374,800
+0.06(+0.98%)
May 04, 2005
6.150
6.300
6.080
6.140
694,600
+0.04(+0.66%)
May 03, 2005
6.260
6.330
6.040
6.100
557,700
-0.06(-0.97%)
May 02, 2005
5.980
6.190
5.970
6.160
588,400
+0.15(+2.50%)
Apr 29, 2005
6.050
6.180
5.860
6.010
786,700
+0.01(+0.17%)
Apr 28, 2005
5.990
6.050
5.760
6.000
423,200
-0.06(-0.99%)
Apr 27, 2005
6.150
6.160
5.850
6.060
314,300
-0.19(-3.04%)
Apr 26, 2005
6.340
6.490
6.210
6.250
312,000
-0.20(-3.10%)
Apr 25, 2005
6.540
6.640
6.400
6.450
331,400
-0.09(-1.38%)
Apr 22, 2005
6.710
6.720
6.330
6.540
423,000
-0.15(-2.24%)
Apr 21, 2005
6.420
6.790
6.420
6.690
723,400
+0.22(+3.40%)
Apr 20, 2005
6.640
6.670
6.450
6.470
812,900
-0.27(-4.01%)
Apr 19, 2005
6.200
6.750
6.200
6.740
917,400
+0.57(+9.24%)
Apr 18, 2005
5.980
6.200
5.920
6.170
311,100
+0.17(+2.83%)
Apr 15, 2005
6.140
6.200
5.950
6.000
428,400
-0.13(-2.12%)
Apr 14, 2005
6.050
6.200
6.020
6.130
415,400
+0.13(+2.17%)
Apr 13, 2005
6.170
6.170
5.970
6.000
289,300
-0.13(-2.12%)
Apr 12, 2005
6.100
6.190
6.030
6.130
283,500
+0.00(+0.00%)
Apr 11, 2005
6.190
6.200
5.990
6.130
166,300
+0.01(+0.16%)
Apr 08, 2005
6.100
6.180
6.000
6.120
376,900
-0.08(-1.29%)
Apr 07, 2005
6.240
6.340
6.170
6.200
533,800
-0.03(-0.48%)
Apr 06, 2005
6.060
6.310
6.050
6.230
429,300
+0.17(+2.81%)
Apr 05, 2005
6.020
6.180
6.010
6.060
247,200
+0.06(+1.00%)
Apr 04, 2005
5.790
6.010
5.690
6.000
274,900
+0.23(+3.99%)
Apr 01, 2005
5.940
6.000
5.650
5.770
337,600
-0.12(-2.04%)
Mar 31, 2005
5.640
5.920
5.560
5.890
300,100
+0.26(+4.62%)
Mar 30, 2005
5.570
5.700
5.460
5.630
502,400
+0.05(+0.90%)
Mar 29, 2005
5.710
5.810
5.510
5.580
455,200
-0.12(-2.11%)
Mar 28, 2005
5.770
5.780
5.650
5.700
330,100
-0.10(-1.72%)
Mar 24, 2005
5.720
5.900
5.680
5.800
368,500
+0.15(+2.65%)
Mar 23, 2005
5.810
5.830
5.550
5.650
426,900
-0.16(-2.75%)
Mar 22, 2005
5.810
6.120
5.770
5.810
259,900
-0.07(-1.19%)
Mar 21, 2005
6.000
6.000
5.770
5.880
121,400
-0.07(-1.18%)
Mar 18, 2005
5.850
5.990
5.750
5.950
492,200
+0.15(+2.59%)
Mar 17, 2005
6.000
6.130
5.800
5.800
272,400
-0.15(-2.52%)
Mar 16, 2005
6.010
6.090
5.920
5.950
127,700
-0.05(-0.83%)
Mar 15, 2005
6.040
6.150
6.000
6.000
298,400
-0.03(-0.50%)
Mar 14, 2005
6.160
6.190
5.950
6.030
177,300
-0.10(-1.63%)
Mar 11, 2005
6.000
6.180
5.930
6.130
842,100
+0.20(+3.37%)
Mar 10, 2005
6.140
6.140
5.900
5.930
357,100
-0.20(-3.26%)
Mar 09, 2005
6.300
6.400
6.120
6.130
353,900
-0.26(-4.07%)
Mar 08, 2005
6.320
6.460
6.260
6.390
270,900
+0.00(+0.00%)
Mar 07, 2005
6.570
6.600
6.380
6.390
186,300
-0.21(-3.18%)
Mar 04, 2005
6.500
6.650
6.440
6.600
422,000
+0.14(+2.17%)
Mar 03, 2005
6.250
6.530
6.190
6.460
484,900
+0.20(+3.19%)
Mar 02, 2005
6.300
6.350
6.250
6.260
226,200
-0.09(-1.42%)
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
.