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
)
7.500
+0.270 (+3.73%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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, 2006
5.700
5.970
5.650
5.880
986,500
+0.25(+4.44%)
May 30, 2006
5.650
5.730
5.560
5.630
451,200
-0.02(-0.35%)
May 26, 2006
5.620
5.730
5.560
5.650
1,198,800
-0.06(-1.05%)
May 25, 2006
5.180
5.730
5.180
5.710
2,364,600
+0.55(+10.66%)
May 24, 2006
5.350
5.390
5.050
5.160
1,557,200
-0.19(-3.55%)
May 23, 2006
5.540
5.720
5.240
5.350
1,904,800
-0.19(-3.43%)
May 22, 2006
5.560
5.600
5.430
5.540
1,343,800
-0.02(-0.36%)
May 19, 2006
5.650
5.840
5.460
5.560
1,296,700
-0.19(-3.30%)
May 18, 2006
5.890
5.970
5.750
5.750
1,610,000
-0.09(-1.54%)
May 17, 2006
5.850
6.020
5.810
5.840
1,088,100
-0.10(-1.68%)
May 16, 2006
6.090
6.110
5.810
5.940
1,521,900
-0.15(-2.46%)
May 15, 2006
6.200
6.350
6.020
6.090
1,286,500
-0.37(-5.73%)
May 12, 2006
6.300
6.920
6.300
6.460
653,500
-0.43(-6.24%)
May 11, 2006
7.190
7.390
6.800
6.890
954,500
-0.24(-3.37%)
May 10, 2006
7.140
7.230
7.040
7.130
278,300
+0.00(+0.00%)
May 09, 2006
7.220
7.220
7.090
7.130
162,500
+0.01(+0.14%)
May 08, 2006
7.100
7.270
7.010
7.120
330,500
-0.05(-0.70%)
May 05, 2006
7.380
7.380
7.150
7.170
365,800
-0.05(-0.69%)
May 04, 2006
7.200
7.280
7.100
7.220
553,500
+0.06(+0.84%)
May 03, 2006
7.220
7.250
7.030
7.160
591,800
-0.02(-0.28%)
May 02, 2006
6.740
7.180
6.730
7.180
1,320,600
+0.46(+6.85%)
May 01, 2006
6.650
6.840
6.650
6.720
1,310,100
+0.06(+0.90%)
Apr 28, 2006
6.370
6.750
6.300
6.660
1,652,800
+0.22(+3.42%)
Apr 27, 2006
6.600
6.650
6.330
6.440
645,400
-0.11(-1.68%)
Apr 26, 2006
6.670
6.830
6.500
6.550
518,500
-0.11(-1.65%)
Apr 25, 2006
6.600
6.830
6.560
6.660
513,800
+0.03(+0.45%)
Apr 24, 2006
6.500
6.700
6.380
6.630
886,300
+0.11(+1.69%)
Apr 21, 2006
6.650
6.720
6.470
6.520
761,600
-0.13(-1.95%)
Apr 20, 2006
6.980
7.100
6.310
6.650
1,346,500
-0.23(-3.34%)
Apr 19, 2006
6.570
6.889
6.560
6.880
1,204,500
+0.17(+2.53%)
Apr 18, 2006
6.140
6.780
6.220
6.710
2,948,300
+0.57(+9.28%)
Apr 17, 2006
7.060
7.060
5.900
6.140
5,964,700
-1.28(-17.25%)
Apr 13, 2006
7.340
7.520
7.230
7.420
1,324,100
+0.08(+1.09%)
Apr 12, 2006
7.430
7.560
7.290
7.340
540,800
-0.07(-0.94%)
Apr 11, 2006
7.810
7.880
7.380
7.410
1,005,400
-0.33(-4.26%)
Apr 10, 2006
7.930
7.930
7.700
7.740
847,000
-0.11(-1.40%)
Apr 07, 2006
8.180
8.180
7.720
7.850
501,500
-0.26(-3.21%)
Apr 06, 2006
8.020
8.130
7.870
8.110
372,600
+0.11(+1.37%)
Apr 05, 2006
8.010
8.100
7.930
8.000
405,100
-0.02(-0.25%)
Apr 04, 2006
8.130
8.190
7.950
8.020
533,000
-0.08(-0.99%)
Apr 03, 2006
8.190
8.360
8.020
8.100
478,500
-0.10(-1.22%)
Mar 31, 2006
8.030
8.200
7.990
8.200
443,500
+0.11(+1.36%)
Mar 30, 2006
8.100
8.190
8.000
8.090
369,100
+0.04(+0.50%)
Mar 29, 2006
7.970
8.120
7.920
8.050
616,200
+0.11(+1.39%)
Mar 28, 2006
8.000
8.110
7.850
7.940
924,600
-0.11(-1.37%)
Mar 27, 2006
8.010
8.090
7.980
8.050
757,400
+0.00(+0.00%)
Mar 24, 2006
8.100
8.150
8.030
8.050
611,000
-0.05(-0.62%)
Mar 23, 2006
8.090
8.260
8.060
8.100
572,400
+0.02(+0.25%)
Mar 22, 2006
8.000
8.110
7.880
8.080
753,200
+0.22(+2.80%)
Mar 21, 2006
7.990
8.090
7.840
7.860
650,000
-0.19(-2.36%)
Mar 20, 2006
8.010
8.100
7.890
8.050
692,000
+0.03(+0.37%)
Mar 17, 2006
8.100
8.100
7.950
8.020
956,100
-0.03(-0.37%)
Mar 16, 2006
8.000
8.120
7.900
8.050
1,026,600
+0.10(+1.26%)
Mar 15, 2006
7.810
7.960
7.710
7.950
493,000
+0.14(+1.79%)
Mar 14, 2006
7.630
7.830
7.500
7.810
540,200
+0.19(+2.49%)
Mar 13, 2006
7.400
7.620
7.380
7.620
592,200
+0.32(+4.38%)
Mar 10, 2006
7.280
7.350
7.170
7.300
662,800
+0.08(+1.11%)
Mar 09, 2006
7.150
7.300
7.150
7.220
822,500
+0.15(+2.12%)
Mar 08, 2006
7.190
7.210
6.920
7.070
841,200
-0.14(-1.94%)
Mar 07, 2006
7.500
7.500
7.090
7.210
823,100
-0.32(-4.25%)
Mar 06, 2006
7.340
7.590
6.900
7.530
817,500
+0.23(+3.15%)
Mar 03, 2006
7.550
7.620
7.290
7.300
1,228,500
-0.32(-4.20%)
Mar 02, 2006
7.590
7.690
7.550
7.620
888,200
-0.01(-0.13%)
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
.