Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
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 (%)
May 31, 2002
7.990
8.040
7.800
7.860
146,800
-0.20(-2.48%)
May 28, 2002
7.650
8.150
7.590
8.060
169,600
+0.54(+7.18%)
May 27, 2002
8.220
8.220
7.510
7.520
198,500
+0.00(+0.00%)
May 24, 2002
8.220
8.220
7.510
7.520
191,200
-0.70(-8.52%)
May 23, 2002
8.260
8.390
8.170
8.220
106,200
-0.08(-0.96%)
May 22, 2002
8.350
8.490
8.250
8.300
157,500
-0.06(-0.72%)
May 21, 2002
8.410
8.650
8.310
8.360
209,000
-0.05(-0.59%)
May 20, 2002
8.170
8.550
8.170
8.410
178,200
+0.19(+2.31%)
May 17, 2002
8.250
8.300
8.100
8.220
243,600
+0.04(+0.49%)
May 16, 2002
8.700
8.700
7.850
8.180
404,300
-0.57(-6.51%)
May 15, 2002
9.090
9.090
8.510
8.750
138,700
-0.36(-3.95%)
May 14, 2002
8.900
9.120
8.900
9.110
154,100
+0.16(+1.79%)
May 13, 2002
8.860
8.950
8.730
8.950
93,600
+0.10(+1.13%)
May 10, 2002
8.800
8.940
8.800
8.850
160,500
+0.05(+0.57%)
May 09, 2002
8.800
8.920
8.750
8.800
74,200
-0.03(-0.34%)
May 08, 2002
8.560
8.970
8.540
8.830
214,000
+0.28(+3.27%)
May 07, 2002
8.400
8.650
7.910
8.550
124,600
+0.05(+0.59%)
May 06, 2002
8.950
8.950
8.500
8.500
141,700
-0.49(-5.45%)
May 03, 2002
8.740
8.990
8.740
8.990
420,300
+0.25(+2.86%)
May 02, 2002
8.350
8.740
8.330
8.740
302,600
+0.34(+4.05%)
May 01, 2002
8.300
8.400
8.150
8.400
72,700
+0.03(+0.36%)
Apr 30, 2002
8.100
8.370
8.040
8.370
149,100
+0.18(+2.20%)
Apr 29, 2002
8.100
8.300
8.100
8.190
113,000
-0.06(-0.73%)
Apr 26, 2002
8.220
8.290
8.190
8.250
111,100
-0.08(-0.96%)
Apr 25, 2002
8.180
8.370
8.100
8.330
228,600
+0.18(+2.21%)
Apr 24, 2002
8.250
8.300
8.110
8.150
461,000
-0.10(-1.21%)
Apr 23, 2002
7.900
8.250
7.800
8.250
234,100
+0.25(+3.12%)
Apr 22, 2002
8.350
8.370
7.940
8.000
109,300
-0.35(-4.19%)
Apr 19, 2002
8.400
8.450
8.200
8.350
86,000
-0.07(-0.83%)
Apr 18, 2002
8.100
8.490
8.100
8.420
158,000
+0.16(+1.94%)
Apr 17, 2002
8.100
8.290
8.100
8.260
252,300
+0.18(+2.23%)
Apr 16, 2002
7.950
8.200
7.920
8.080
221,400
+0.05(+0.62%)
Apr 15, 2002
8.000
8.100
7.740
8.030
161,300
+0.03(+0.37%)
Apr 12, 2002
7.430
8.000
7.350
8.000
245,100
+0.47(+6.24%)
Apr 11, 2002
7.600
7.760
7.500
7.530
173,700
-0.07(-0.92%)
Apr 10, 2002
7.290
7.600
7.290
7.600
535,700
+0.22(+2.98%)
Apr 09, 2002
7.550
7.600
7.310
7.380
260,000
-0.21(-2.77%)
Apr 08, 2002
7.560
7.740
7.420
7.590
149,900
-0.01(-0.13%)
Apr 05, 2002
7.590
7.650
7.480
7.600
99,500
+0.01(+0.13%)
Apr 04, 2002
7.500
7.750
7.500
7.590
173,000
+0.09(+1.20%)
Apr 03, 2002
7.810
7.850
7.500
7.500
117,200
-0.30(-3.85%)
Apr 02, 2002
7.520
7.970
7.500
7.800
443,300
+0.30(+4.00%)
Apr 01, 2002
7.850
7.850
7.380
7.500
148,400
-0.25(-3.23%)
Mar 29, 2002
7.650
7.910
7.520
7.750
249,200
+0.00(+0.00%)
Mar 28, 2002
7.650
7.910
7.520
7.750
249,200
+0.08(+1.04%)
Mar 27, 2002
7.650
7.800
7.610
7.670
203,700
-0.02(-0.26%)
Mar 26, 2002
7.570
7.740
7.500
7.690
247,400
+0.12(+1.59%)
Mar 25, 2002
7.260
7.670
7.250
7.570
110,000
+0.31(+4.27%)
Mar 22, 2002
7.100
7.290
7.100
7.260
236,600
+0.16(+2.25%)
Mar 21, 2002
6.670
7.240
6.670
7.100
244,000
+0.43(+6.45%)
Mar 20, 2002
6.880
6.900
6.670
6.670
521,500
-0.20(-2.91%)
Mar 19, 2002
6.830
6.990
6.820
6.870
250,000
-0.13(-1.86%)
Mar 18, 2002
6.800
7.000
6.650
7.000
175,600
+0.28(+4.17%)
Mar 15, 2002
6.510
6.850
6.500
6.720
185,500
-0.01(-0.15%)
Mar 14, 2002
6.840
6.990
6.650
6.730
232,500
-0.10(-1.46%)
Mar 13, 2002
7.040
7.130
6.830
6.830
133,500
-0.22(-3.12%)
Mar 12, 2002
6.800
7.110
6.750
7.050
173,900
+0.24(+3.52%)
Mar 11, 2002
6.720
6.880
6.700
6.810
196,300
+0.11(+1.64%)
Mar 08, 2002
6.850
6.850
6.700
6.700
94,000
-0.05(-0.74%)
Mar 07, 2002
6.750
6.910
6.650
6.750
278,500
+0.06(+0.90%)
Mar 06, 2002
6.510
6.750
6.420
6.690
264,600
+0.19(+2.92%)
Mar 05, 2002
6.750
6.760
6.500
6.500
109,700
-0.30(-4.41%)
Mar 04, 2002
6.730
6.890
6.660
6.800
96,500
+0.07(+1.04%)
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
.