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 29, 2020
2.150
2.230
1.940
2.020
2,532,500
-0.13(-6.05%)
May 28, 2020
2.340
2.380
2.140
2.150
1,381,891
-0.16(-6.93%)
May 27, 2020
2.500
2.520
2.230
2.310
1,279,375
-0.07(-2.94%)
May 26, 2020
2.100
2.400
2.080
2.380
1,023,189
+0.37(+18.41%)
May 22, 2020
2.120
2.132
1.960
2.010
647,000
-0.05(-2.43%)
May 21, 2020
2.270
2.320
2.020
2.060
1,194,374
-0.14(-6.36%)
May 20, 2020
2.000
2.380
2.000
2.200
1,272,012
+0.25(+12.82%)
May 19, 2020
2.110
2.134
1.900
1.950
1,146,814
-0.13(-6.25%)
May 18, 2020
1.630
2.120
1.630
2.080
1,310,129
+0.50(+31.65%)
May 15, 2020
1.550
1.620
1.530
1.580
607,000
+0.01(+0.64%)
May 14, 2020
1.540
1.710
1.420
1.570
858,483
-0.03(-1.88%)
May 13, 2020
1.760
1.780
1.460
1.600
1,183,580
-0.07(-4.19%)
May 12, 2020
1.700
1.780
1.610
1.670
1,144,739
-0.03(-1.76%)
May 11, 2020
1.650
1.740
1.500
1.700
1,189,534
+0.10(+6.25%)
May 08, 2020
1.450
1.600
1.400
1.600
1,604,500
+0.19(+13.48%)
May 07, 2020
1.360
1.490
1.330
1.410
1,701,303
+0.11(+8.46%)
May 06, 2020
1.270
1.490
1.170
1.300
1,725,750
+0.00(+0.00%)
May 05, 2020
1.330
1.390
1.250
1.300
1,437,095
+0.12(+10.17%)
May 04, 2020
1.200
1.300
1.100
1.180
970,868
-0.05(-4.07%)
May 01, 2020
1.440
1.550
1.170
1.230
1,393,900
-0.30(-19.61%)
Apr 30, 2020
1.580
1.690
1.370
1.530
2,917,645
+0.10(+6.99%)
Apr 29, 2020
1.150
1.560
1.140
1.430
2,979,653
+0.35(+32.41%)
Apr 28, 2020
1.080
1.140
1.040
1.080
1,173,977
+0.03(+2.86%)
Apr 27, 2020
1.000
1.080
0.9875
1.050
773,934
+0.04(+3.96%)
Apr 24, 2020
1.010
1.040
0.9505
1.010
1,030,100
-0.01(-0.98%)
Apr 23, 2020
1.010
1.050
0.9500
1.020
791,367
+0.05(+5.00%)
Apr 22, 2020
1.010
1.130
0.9271
0.9714
1,212,814
-0.03(-2.86%)
Apr 21, 2020
1.010
1.060
0.9900
1.000
931,183
-0.02(-1.96%)
Apr 20, 2020
1.120
1.250
1.010
1.020
1,101,001
-0.14(-12.07%)
Apr 17, 2020
1.120
1.175
1.070
1.160
626,000
+0.03(+2.65%)
Apr 16, 2020
1.050
1.130
1.020
1.130
968,970
+0.08(+7.62%)
Apr 15, 2020
1.000
1.070
1.000
1.050
725,392
-0.04(-3.67%)
Apr 14, 2020
1.150
1.150
1.000
1.090
2,513,234
-0.02(-1.80%)
Apr 13, 2020
1.300
1.320
1.100
1.110
1,008,680
+0.00(+0.00%)
Apr 09, 2020
1.090
1.270
1.050
1.110
2,086,600
+0.16(+16.65%)
Apr 08, 2020
0.8407
0.9592
0.8229
0.9516
944,872
+0.17(+21.42%)
Apr 07, 2020
0.7906
0.8415
0.7700
0.7837
2,122,892
+0.03(+4.08%)
Apr 06, 2020
0.7000
0.8191
0.7000
0.7530
1,069,082
+0.06(+8.66%)
Apr 03, 2020
0.8300
0.8300
0.6500
0.6930
1,763,800
-0.03(-3.75%)
Apr 02, 2020
0.8040
0.8880
0.7029
0.7200
918,826
+0.05(+7.46%)
Apr 01, 2020
0.9000
0.9349
0.6700
0.6700
3,723,110
-0.23(-25.31%)
Mar 31, 2020
0.8578
0.9800
0.8560
0.8970
699,645
+0.08(+10.02%)
Mar 30, 2020
0.9365
0.9428
0.8000
0.8153
1,309,253
-0.08(-9.41%)
Mar 27, 2020
0.9968
0.9968
0.8750
0.9000
1,290,800
-0.10(-10.00%)
Mar 26, 2020
1.010
1.060
0.9600
1.000
1,284,372
+0.03(+3.01%)
Mar 25, 2020
1.100
1.103
0.9436
0.9708
1,774,385
-0.10(-9.27%)
Mar 24, 2020
1.020
1.070
0.9701
1.070
1,046,604
+0.10(+10.22%)
Mar 23, 2020
1.210
1.300
0.9600
0.9708
744,476
-0.25(-20.43%)
Mar 20, 2020
1.190
1.270
1.050
1.220
1,307,100
+0.03(+2.52%)
Mar 19, 2020
1.220
1.340
1.150
1.190
695,259
-0.02(-1.65%)
Mar 18, 2020
1.230
1.270
1.140
1.210
1,175,761
-0.05(-3.97%)
Mar 17, 2020
1.250
1.380
1.210
1.260
2,263,430
-0.01(-0.79%)
Mar 16, 2020
1.210
1.480
1.180
1.270
1,217,780
+0.02(+1.60%)
Mar 13, 2020
1.200
1.260
1.120
1.250
1,913,700
+0.04(+3.31%)
Mar 12, 2020
1.110
1.450
1.080
1.210
2,740,306
+0.08(+7.08%)
Mar 11, 2020
1.320
1.320
1.110
1.130
2,185,884
-0.19(-14.39%)
Mar 10, 2020
1.900
1.900
1.260
1.320
3,115,952
-0.31(-19.02%)
Mar 09, 2020
2.420
2.500
1.530
1.630
2,233,692
-1.33(-44.93%)
Mar 06, 2020
3.240
3.410
2.920
2.960
924,900
-0.40(-11.90%)
Mar 05, 2020
3.500
3.900
3.340
3.360
2,152,216
-0.22(-6.15%)
Mar 04, 2020
3.430
3.700
3.350
3.580
1,551,487
+0.23(+6.87%)
Mar 03, 2020
3.380
3.530
3.300
3.350
854,101
-0.01(-0.30%)
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
.