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
UNCHANGED
Streaming Delayed 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 29, 2015
8.670
8.725
8.470
8.480
947,451
-0.18(-2.08%)
May 28, 2015
8.840
8.860
8.650
8.660
551,823
-0.23(-2.59%)
May 27, 2015
8.860
8.950
8.740
8.890
534,831
+0.06(+0.68%)
May 26, 2015
8.890
8.970
8.725
8.830
738,102
-0.17(-1.89%)
May 22, 2015
9.000
9.000
9.000
9.000
356,100
-0.09(-0.99%)
May 21, 2015
9.060
9.130
8.980
9.090
740,680
+0.09(+1.00%)
May 20, 2015
9.010
9.160
8.920
9.000
773,595
+0.04(+0.45%)
May 19, 2015
9.190
9.190
8.620
8.960
1,398,563
-0.35(-3.76%)
May 18, 2015
9.260
9.326
9.130
9.310
750,787
+0.00(+0.00%)
May 15, 2015
9.280
9.346
9.060
9.310
606,540
-0.02(-0.21%)
May 14, 2015
9.490
9.530
9.210
9.330
642,767
-0.13(-1.37%)
May 13, 2015
9.730
9.730
9.335
9.460
881,234
-0.16(-1.66%)
May 12, 2015
9.580
9.710
9.330
9.620
508,511
+0.05(+0.52%)
May 11, 2015
10.05
10.05
9.560
9.570
651,515
-0.42(-4.20%)
May 08, 2015
9.690
10.00
9.500
9.990
954,995
+0.39(+4.06%)
May 07, 2015
9.760
9.840
9.500
9.600
821,029
-0.23(-2.34%)
May 06, 2015
10.24
10.32
9.780
9.830
905,406
-0.27(-2.67%)
May 05, 2015
10.10
10.29
10.02
10.10
886,181
+0.10(+1.00%)
May 04, 2015
9.500
10.16
9.500
10.00
1,681,022
+0.00(+0.00%)
May 01, 2015
9.590
10.21
9.570
10.00
2,775,546
-0.26(-2.53%)
Apr 30, 2015
10.61
10.61
10.23
10.26
995,346
-0.32(-3.02%)
Apr 29, 2015
10.24
10.72
10.24
10.58
780,624
+0.31(+3.02%)
Apr 28, 2015
10.35
10.42
10.20
10.27
1,012,882
-0.07(-0.68%)
Apr 27, 2015
10.50
10.57
10.32
10.34
798,586
-0.11(-1.05%)
Apr 24, 2015
10.59
10.59
10.34
10.45
631,209
-0.14(-1.32%)
Apr 23, 2015
10.54
10.71
10.44
10.59
492,913
+0.13(+1.24%)
Apr 22, 2015
10.25
10.51
10.14
10.46
479,952
+0.27(+2.65%)
Apr 21, 2015
10.59
10.59
10.12
10.19
696,727
-0.34(-3.23%)
Apr 20, 2015
10.41
10.73
10.41
10.53
2,535,166
+0.13(+1.25%)
Apr 17, 2015
10.56
10.65
10.31
10.40
802,364
-0.21(-1.98%)
Apr 16, 2015
10.59
10.85
10.44
10.61
951,321
+0.00(+0.00%)
Apr 15, 2015
10.19
10.62
10.12
10.61
1,044,028
+0.52(+5.15%)
Apr 14, 2015
9.820
10.26
9.750
10.09
885,841
+0.35(+3.59%)
Apr 13, 2015
9.760
9.910
9.690
9.740
1,252,257
+0.00(+0.00%)
Apr 10, 2015
10.00
10.07
9.640
9.740
621,789
-0.15(-1.52%)
Apr 09, 2015
9.700
10.05
9.700
9.890
444,819
+0.24(+2.49%)
Apr 08, 2015
9.700
9.820
9.570
9.650
558,273
+0.00(+0.00%)
Apr 07, 2015
9.580
9.965
9.580
9.650
828,002
+0.01(+0.10%)
Apr 06, 2015
9.300
9.685
9.290
9.640
1,035,333
+0.35(+3.77%)
Apr 02, 2015
9.200
9.290
9.290
9.290
741,000
+0.04(+0.43%)
Apr 01, 2015
9.140
9.360
9.140
9.250
1,346,382
+0.14(+1.54%)
Mar 31, 2015
9.280
9.350
9.080
9.110
1,049,099
-0.25(-2.67%)
Mar 30, 2015
9.550
9.590
9.340
9.360
707,169
-0.14(-1.47%)
Mar 27, 2015
9.550
9.550
9.330
9.500
332,742
-0.10(-1.04%)
Mar 26, 2015
9.710
9.910
9.580
9.600
650,684
+0.07(+0.73%)
Mar 25, 2015
9.550
9.660
9.430
9.530
421,531
+0.15(+1.60%)
Mar 24, 2015
9.340
9.420
9.250
9.380
367,254
+0.05(+0.54%)
Mar 23, 2015
9.140
9.580
9.140
9.330
436,135
+0.22(+2.41%)
Mar 20, 2015
9.030
9.290
9.000
9.110
1,548,976
+0.12(+1.33%)
Mar 19, 2015
8.900
9.070
8.800
8.990
500,771
-0.06(-0.66%)
Mar 18, 2015
8.930
9.140
8.830
9.050
883,370
+0.03(+0.33%)
Mar 17, 2015
9.040
9.155
8.935
9.020
632,931
-0.10(-1.10%)
Mar 16, 2015
9.170
9.190
8.965
9.120
681,739
-0.20(-2.15%)
Mar 13, 2015
9.240
9.320
9.140
9.320
934,437
+0.00(+0.00%)
Mar 12, 2015
9.410
9.460
9.180
9.320
494,442
-0.03(-0.32%)
Mar 11, 2015
9.300
9.390
9.180
9.350
518,300
+0.05(+0.54%)
Mar 10, 2015
9.110
9.340
9.100
9.300
680,314
+0.03(+0.32%)
Mar 09, 2015
9.240
9.360
9.000
9.270
661,319
+0.04(+0.43%)
Mar 06, 2015
9.490
9.710
9.190
9.230
458,078
-0.39(-4.05%)
Mar 05, 2015
9.570
9.690
9.400
9.620
374,835
+0.03(+0.31%)
Mar 04, 2015
9.500
9.700
9.380
9.590
541,988
+0.08(+0.84%)
Mar 03, 2015
9.390
9.740
9.330
9.510
560,783
+0.12(+1.28%)
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
.