Newpark Resources (NY: NR )

6.660 -0.070 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 4.180 4.370 4.174 4.320 352,329 +0.10(+2.37%)
Mar 30, 2016 4.340 4.505 4.075 4.220 533,795 -0.05(-1.17%)
Mar 29, 2016 4.010 4.310 3.920 4.270 474,235 +0.14(+3.39%)
Mar 28, 2016 4.170 4.260 3.965 4.130 504,789 -0.06(-1.43%)
Mar 24, 2016 4.030 4.190 4.190 4.190 594,100 +0.08(+1.95%)
Mar 23, 2016 4.260 4.260 4.040 4.110 956,003 -0.16(-3.75%)
Mar 22, 2016 4.550 4.580 4.220 4.270 553,690 -0.33(-7.17%)
Mar 21, 2016 4.420 4.610 4.375 4.600 1,403,303 +0.14(+3.14%)
Mar 18, 2016 4.610 4.640 4.290 4.460 2,505,763 -0.03(-0.67%)
Mar 17, 2016 4.400 4.550 4.350 4.490 1,287,277 +0.11(+2.51%)
Mar 16, 2016 4.250 4.380 4.140 4.380 573,162 +0.20(+4.78%)
Mar 15, 2016 4.430 4.450 4.010 4.180 656,418 -0.37(-8.13%)
Mar 14, 2016 4.470 4.640 4.380 4.550 1,494,967 -0.01(-0.22%)
Mar 11, 2016 4.160 4.620 4.100 4.560 1,138,803 +0.51(+12.59%)
Mar 10, 2016 4.140 4.160 3.945 4.050 954,706 -0.05(-1.22%)
Mar 09, 2016 4.030 4.140 3.760 4.100 1,997,251 +0.16(+4.06%)
Mar 08, 2016 4.120 4.220 3.860 3.940 1,902,676 -0.29(-6.86%)
Mar 07, 2016 4.280 4.490 4.150 4.230 1,884,249 -0.03(-0.70%)
Mar 04, 2016 4.300 4.420 4.175 4.260 1,317,025 +0.00(+0.00%)
Mar 03, 2016 3.970 4.340 3.970 4.260 859,138 +0.23(+5.71%)
Mar 02, 2016 3.740 4.050 3.740 4.030 630,880 +0.24(+6.33%)
Mar 01, 2016 3.750 3.820 3.680 3.790 713,010 +0.06(+1.61%)
Feb 29, 2016 3.670 3.790 3.630 3.730 863,232 +0.09(+2.47%)
Feb 26, 2016 3.550 3.751 3.470 3.640 810,445 +0.21(+6.12%)
Feb 25, 2016 3.550 3.560 3.390 3.430 755,010 -0.12(-3.38%)
Feb 24, 2016 3.540 3.570 3.350 3.550 923,413 -0.07(-1.93%)
Feb 23, 2016 3.910 4.030 3.605 3.620 563,838 -0.34(-8.59%)
Feb 22, 2016 3.650 4.070 3.650 3.960 715,546 +0.42(+11.86%)
Feb 19, 2016 3.620 3.690 3.510 3.540 534,456 -0.11(-3.01%)
Feb 18, 2016 3.830 3.845 3.635 3.650 1,063,536 -0.14(-3.69%)
Feb 17, 2016 3.670 3.862 3.620 3.790 2,004,707 +0.17(+4.70%)
Feb 16, 2016 3.680 3.720 3.610 3.620 997,718 +0.00(+0.00%)
Feb 12, 2016 3.740 3.620 3.620 3.620 2,312,900 -0.25(-6.46%)
Feb 11, 2016 3.950 3.970 3.725 3.870 1,075,636 -0.14(-3.49%)
Feb 10, 2016 4.240 4.350 4.000 4.010 1,022,303 -0.26(-6.09%)
Feb 09, 2016 4.410 4.420 4.210 4.270 719,270 -0.23(-5.11%)
Feb 08, 2016 4.510 4.540 4.340 4.500 732,158 -0.07(-1.53%)
Feb 05, 2016 4.770 4.820 4.530 4.570 820,434 -0.27(-5.58%)
Feb 04, 2016 4.630 4.935 4.630 4.840 843,973 +0.25(+5.45%)
Feb 03, 2016 4.540 4.650 4.250 4.590 722,373 +0.18(+4.08%)
Feb 02, 2016 4.580 4.620 4.370 4.410 572,369 -0.32(-6.77%)
Feb 01, 2016 4.750 4.840 4.650 4.730 593,023 -0.14(-2.87%)
Jan 29, 2016 4.680 4.880 4.620 4.870 845,452 +0.21(+4.51%)
Jan 28, 2016 4.600 4.700 4.490 4.660 633,488 +0.30(+6.88%)
Jan 27, 2016 4.320 4.470 4.270 4.360 869,873 +0.00(+0.00%)
Jan 26, 2016 4.170 4.410 4.110 4.360 479,577 +0.21(+5.06%)
Jan 25, 2016 4.250 4.490 4.135 4.150 518,860 -0.30(-6.74%)
Jan 22, 2016 4.390 4.570 4.280 4.450 532,183 +0.21(+4.95%)
Jan 21, 2016 4.150 4.480 4.110 4.240 920,180 +0.01(+0.24%)
Jan 20, 2016 4.200 4.280 3.880 4.230 885,531 -0.06(-1.40%)
Jan 19, 2016 4.450 4.475 4.190 4.290 684,171 -0.15(-3.38%)
Jan 15, 2016 4.260 4.440 4.440 4.440 871,100 -0.03(-0.67%)
Jan 14, 2016 4.460 4.540 4.270 4.470 703,009 +0.08(+1.82%)
Jan 13, 2016 4.580 4.720 4.355 4.390 858,998 -0.19(-4.15%)
Jan 12, 2016 4.640 4.650 4.510 4.580 1,713,918 +0.02(+0.44%)
Jan 11, 2016 4.780 4.790 4.450 4.560 833,777 -0.20(-4.20%)
Jan 08, 2016 5.050 5.050 4.740 4.760 904,111 -0.25(-4.99%)
Jan 07, 2016 5.050 5.105 4.895 5.010 2,204,848 -0.18(-3.47%)
Jan 06, 2016 4.980 5.470 4.980 5.190 1,181,491 -0.01(-0.19%)
Jan 05, 2016 5.310 5.380 5.090 5.200 720,261 -0.14(-2.62%)
Jan 04, 2016 5.280 5.370 5.120 5.340 918,065 +0.06(+1.14%)
Dec 31, 2015 5.200 5.280 5.280 5.280 496,900 +0.09(+1.73%)
Dec 30, 2015 5.250 5.420 5.180 5.190 699,498 -0.21(-3.89%)
Dec 29, 2015 5.500 5.590 5.300 5.400 392,463 +0.00(+0.00%)
Dec 28, 2015 5.590 5.610 5.380 5.400 442,117 -0.31(-5.43%)
Dec 24, 2015 5.850 5.710 5.710 5.710 293,000 -0.13(-2.23%)
Dec 23, 2015 5.740 5.840 5.550 5.840 464,508 +0.28(+5.04%)
Dec 22, 2015 5.330 5.620 5.300 5.560 827,189 +0.23(+4.32%)
Dec 21, 2015 5.400 5.510 5.220 5.330 999,371 -0.08(-1.48%)
Dec 18, 2015 5.450 5.530 5.317 5.410 1,958,162 -0.04(-0.73%)
Dec 17, 2015 5.380 5.580 5.320 5.450 1,316,170 +0.05(+0.93%)
Dec 16, 2015 5.090 5.430 4.860 5.400 1,463,035 +0.29(+5.68%)
Dec 15, 2015 4.890 5.280 4.890 5.110 1,763,519 +0.28(+5.80%)
Dec 14, 2015 4.820 4.920 4.770 4.830 997,775 +0.00(+0.00%)
Dec 11, 2015 5.220 5.220 4.780 4.830 1,007,221 -0.51(-9.55%)
Dec 10, 2015 5.330 5.420 5.260 5.340 797,331 -0.03(-0.56%)
Dec 09, 2015 5.450 5.675 5.285 5.370 1,211,582 -0.02(-0.37%)
Dec 08, 2015 5.220 5.640 5.210 5.390 852,914 -0.02(-0.37%)
Dec 07, 2015 5.750 5.760 5.270 5.410 802,664 -0.36(-6.24%)
Dec 04, 2015 6.070 6.070 5.715 5.770 684,554 -0.41(-6.63%)
Dec 03, 2015 6.280 6.360 6.140 6.180 821,974 +0.00(+0.00%)
Dec 02, 2015 6.410 6.500 6.170 6.180 1,078,928 -0.34(-5.21%)
Dec 01, 2015 6.460 6.530 6.370 6.520 1,137,028 +0.02(+0.31%)
Nov 30, 2015 6.070 6.500 6.030 6.500 1,111,142 +0.49(+8.15%)
Nov 27, 2015 6.030 6.098 5.905 6.010 443,608 -0.10(-1.64%)
Nov 25, 2015 5.990 6.110 6.110 6.110 978,800 +0.03(+0.49%)
Nov 24, 2015 5.940 6.240 5.890 6.080 1,128,715 +0.20(+3.40%)
Nov 23, 2015 5.760 5.940 5.700 5.880 667,797 +0.11(+1.91%)
Nov 20, 2015 5.730 5.830 5.670 5.770 683,836 +0.05(+0.87%)
Nov 19, 2015 5.870 5.940 5.650 5.720 635,468 -0.21(-3.54%)
Nov 18, 2015 5.760 5.950 5.675 5.930 826,904 +0.23(+4.04%)
Nov 17, 2015 5.780 5.869 5.570 5.700 1,060,409 -0.13(-2.23%)
Nov 16, 2015 5.650 5.910 5.580 5.830 661,939 +0.17(+3.00%)
Nov 13, 2015 5.530 5.820 5.460 5.660 822,755 +0.12(+2.17%)
Nov 12, 2015 5.590 5.730 5.490 5.540 730,390 -0.17(-2.98%)
Nov 11, 2015 6.080 6.095 5.690 5.710 867,703 -0.36(-5.93%)
Nov 10, 2015 6.110 6.210 5.990 6.070 828,040 -0.05(-0.82%)
Nov 09, 2015 6.210 6.310 6.010 6.120 756,337 -0.10(-1.61%)
Nov 06, 2015 6.170 6.240 5.941 6.220 612,648 +0.12(+1.97%)
Nov 05, 2015 6.160 6.390 6.060 6.100 1,049,668 -0.08(-1.29%)
Nov 04, 2015 6.190 6.220 6.000 6.180 1,297,486 -0.01(-0.16%)
Nov 03, 2015 5.950 6.250 5.910 6.190 1,053,121 +0.28(+4.74%)
Nov 02, 2015 5.630 5.990 5.520 5.910 1,152,100 +0.25(+4.42%)
Oct 30, 2015 5.420 5.700 5.200 5.660 1,085,604 +0.34(+6.39%)
Oct 29, 2015 5.340 5.500 5.230 5.320 950,581 -0.15(-2.74%)
Oct 28, 2015 5.280 5.555 5.250 5.470 744,157 +0.26(+4.99%)
Oct 27, 2015 5.340 5.540 5.190 5.210 897,876 -0.23(-4.23%)
Oct 26, 2015 5.720 5.790 5.330 5.440 830,202 -0.28(-4.90%)
Oct 23, 2015 5.860 5.930 5.620 5.720 624,410 -0.19(-3.21%)
Oct 22, 2015 5.810 6.125 5.780 5.910 708,529 +0.17(+2.96%)
Oct 21, 2015 5.890 5.935 5.740 5.740 571,423 -0.15(-2.55%)
Oct 20, 2015 5.760 6.000 5.710 5.890 519,567 +0.14(+2.43%)
Oct 19, 2015 5.960 6.050 5.690 5.750 760,123 -0.29(-4.80%)
Oct 16, 2015 6.270 6.270 5.921 6.040 522,567 -0.19(-3.05%)
Oct 15, 2015 6.000 6.250 5.890 6.230 1,107,634 +0.19(+3.15%)
Oct 14, 2015 6.040 6.170 5.980 6.040 1,237,161 -0.03(-0.49%)
Oct 13, 2015 6.150 6.330 6.040 6.070 684,557 -0.13(-2.10%)
Oct 12, 2015 6.610 6.610 6.100 6.200 623,878 -0.37(-5.63%)
Oct 09, 2015 6.650 6.730 6.460 6.570 723,750 -0.03(-0.45%)
Oct 08, 2015 6.340 6.640 6.190 6.600 621,785 +0.24(+3.77%)
Oct 07, 2015 6.500 6.650 6.170 6.360 1,451,545 +0.02(+0.32%)
Oct 06, 2015 6.130 6.400 6.070 6.340 1,315,816 +0.24(+3.93%)
Oct 05, 2015 5.590 6.120 5.520 6.100 1,534,666 +0.60(+10.91%)
Oct 02, 2015 4.980 5.510 4.980 5.500 996,489 +0.48(+9.56%)
Oct 01, 2015 5.210 5.370 5.000 5.020 1,305,322 -0.10(-1.95%)
Sep 30, 2015 5.160 5.185 4.980 5.120 1,081,048 +0.03(+0.59%)
Sep 29, 2015 5.170 5.275 5.050 5.090 928,339 -0.07(-1.36%)
Sep 28, 2015 5.520 5.560 5.100 5.160 1,056,628 -0.43(-7.69%)
Sep 25, 2015 5.610 5.640 5.450 5.590 985,090 +0.03(+0.54%)
Sep 24, 2015 5.510 5.620 5.410 5.560 1,327,973 +0.01(+0.18%)
Sep 23, 2015 5.720 5.720 5.530 5.550 848,467 -0.14(-2.46%)
Sep 22, 2015 5.610 5.750 5.540 5.690 1,029,093 -0.02(-0.35%)
Sep 21, 2015 5.810 5.880 5.590 5.710 1,273,655 -0.02(-0.35%)
Sep 18, 2015 5.900 5.950 5.640 5.730 2,537,023 -0.27(-4.50%)
Sep 17, 2015 5.700 6.060 5.670 6.000 2,129,451 +0.15(+2.56%)
Sep 16, 2015 5.650 5.860 4.890 5.850 5,584,608 -0.33(-5.34%)
Sep 15, 2015 6.080 6.250 6.050 6.180 773,834 +0.08(+1.31%)
Sep 14, 2015 6.120 6.170 6.050 6.100 654,708 -0.05(-0.81%)
Sep 11, 2015 6.180 6.190 5.980 6.150 962,707 -0.17(-2.69%)
Sep 10, 2015 6.270 6.335 6.070 6.320 903,370 +0.04(+0.64%)
Sep 09, 2015 6.590 6.715 6.230 6.280 851,409 -0.30(-4.56%)
Sep 08, 2015 6.570 6.750 6.420 6.580 836,031 +0.05(+0.77%)
Sep 04, 2015 6.610 6.530 6.530 6.530 792,700 -0.22(-3.26%)
Sep 03, 2015 6.790 6.940 6.660 6.750 1,002,752 -0.04(-0.59%)
Sep 02, 2015 6.920 6.990 6.610 6.790 1,305,413 -0.07(-1.02%)
Sep 01, 2015 7.110 7.240 6.800 6.860 1,872,518 -0.47(-6.41%)
Aug 31, 2015 6.840 7.420 6.730 7.330 1,468,646 +0.29(+4.12%)
Aug 28, 2015 6.480 7.160 6.460 7.040 1,566,423 +0.44(+6.67%)
Aug 27, 2015 6.300 6.615 6.250 6.600 1,104,478 +0.44(+7.14%)
Aug 26, 2015 6.320 6.320 6.120 6.160 1,014,397 +0.06(+0.98%)
Aug 25, 2015 6.280 6.280 6.047 6.100 885,052 +0.03(+0.49%)
Aug 24, 2015 6.000 6.340 5.790 6.070 1,346,091 -0.20(-3.19%)
Aug 21, 2015 6.220 6.460 6.150 6.270 995,184 -0.07(-1.10%)
Aug 20, 2015 6.780 6.860 6.310 6.340 1,049,896 -0.43(-6.35%)
Aug 19, 2015 7.080 7.140 6.710 6.770 1,046,759 -0.34(-4.78%)
Aug 18, 2015 7.080 7.170 7.020 7.110 611,992 -0.01(-0.14%)
Aug 17, 2015 7.210 7.270 7.055 7.120 796,949 -0.12(-1.66%)
Aug 14, 2015 7.230 7.360 7.160 7.240 645,911 +0.00(+0.00%)
Aug 13, 2015 7.420 7.480 7.130 7.240 636,159 -0.26(-3.47%)
Aug 12, 2015 7.360 7.590 7.250 7.500 1,040,747 +0.11(+1.49%)
Aug 11, 2015 7.220 7.500 7.140 7.390 1,177,993 +0.04(+0.54%)
Aug 10, 2015 7.130 7.430 7.060 7.350 1,648,196 +0.34(+4.85%)
Aug 07, 2015 7.150 7.410 6.990 7.010 1,020,373 -0.22(-3.04%)
Aug 06, 2015 6.940 7.300 6.790 7.230 1,319,942 +0.28(+4.03%)
Aug 05, 2015 7.120 7.370 6.935 6.950 1,166,485 -0.13(-1.84%)
Aug 04, 2015 7.130 7.350 7.070 7.080 1,018,397 +0.01(+0.14%)
Aug 03, 2015 7.170 7.380 7.010 7.070 1,844,730 -0.16(-2.21%)
Jul 31, 2015 7.180 8.190 7.165 7.230 3,566,325 -0.08(-1.09%)
Jul 30, 2015 7.690 7.810 7.290 7.310 2,257,886 -0.37(-4.82%)
Jul 29, 2015 7.270 7.700 7.260 7.680 1,199,968 +0.36(+4.92%)
Jul 28, 2015 7.250 7.425 7.100 7.320 1,655,661 +0.11(+1.53%)
Jul 27, 2015 7.250 7.360 7.195 7.210 974,023 -0.13(-1.77%)
Jul 24, 2015 7.390 7.470 7.310 7.340 1,199,360 -0.11(-1.48%)
Jul 23, 2015 7.450 7.610 7.340 7.450 1,282,550 +0.03(+0.40%)
Jul 22, 2015 7.450 7.510 7.330 7.420 1,673,009 -0.09(-1.20%)
Jul 21, 2015 7.280 7.650 7.280 7.510 1,125,309 +0.23(+3.16%)
Jul 20, 2015 7.390 7.400 7.170 7.280 668,003 -0.09(-1.22%)
Jul 17, 2015 7.590 7.590 7.340 7.370 809,916 -0.23(-3.03%)
Jul 16, 2015 7.750 7.880 7.600 7.600 699,653 -0.08(-1.04%)
Jul 15, 2015 7.990 7.995 7.640 7.680 1,283,601 -0.35(-4.36%)
Jul 14, 2015 7.870 8.210 7.850 8.030 1,491,844 +0.13(+1.65%)
Jul 13, 2015 7.920 8.056 7.850 7.900 909,736 -0.01(-0.13%)
Jul 10, 2015 7.920 8.010 7.770 7.910 1,145,046 +0.08(+1.02%)
Jul 09, 2015 7.990 8.060 7.780 7.830 1,577,634 +0.02(+0.26%)
Jul 08, 2015 7.880 8.240 7.695 7.810 1,591,721 -0.08(-1.01%)
Jul 07, 2015 7.690 7.950 7.430 7.890 1,155,361 +0.16(+2.07%)
Jul 06, 2015 7.670 7.880 7.590 7.730 1,805,497 -0.09(-1.15%)
Jul 02, 2015 8.020 7.820 7.820 7.820 845,900 -0.15(-1.88%)
Jul 01, 2015 8.140 8.206 7.715 7.970 2,379,110 -0.16(-1.97%)
Jun 30, 2015 8.060 8.260 8.040 8.130 1,497,460 +0.13(+1.63%)
Jun 29, 2015 8.110 8.160 7.820 8.000 1,043,249 -0.18(-2.20%)
Jun 26, 2015 8.350 8.410 7.940 8.180 1,417,943 -0.17(-2.04%)
Jun 25, 2015 8.380 8.620 8.200 8.350 2,591,176 +0.47(+5.96%)
Jun 24, 2015 7.700 7.960 7.690 7.880 1,960,415 +0.17(+2.20%)
Jun 23, 2015 7.400 7.740 7.350 7.710 3,986,630 +0.25(+3.35%)
Jun 22, 2015 7.430 7.498 7.290 7.460 1,591,159 +0.03(+0.40%)
Jun 19, 2015 7.650 7.780 7.340 7.430 2,662,529 -0.24(-3.13%)
Jun 18, 2015 8.110 8.090 7.620 7.670 1,285,214 -0.42(-5.19%)
Jun 17, 2015 8.500 8.580 8.000 8.090 1,788,910 -0.82(-9.20%)
Jun 16, 2015 8.920 8.995 8.860 8.910 853,618 -0.03(-0.34%)
Jun 15, 2015 9.000 9.020 8.770 8.940 707,344 -0.15(-1.65%)
Jun 12, 2015 8.940 9.160 8.910 9.090 1,046,927 +0.09(+1.00%)
Jun 11, 2015 8.970 9.015 8.870 9.000 800,498 +0.03(+0.33%)
Jun 10, 2015 8.800 9.010 8.780 8.970 696,533 +0.31(+3.58%)
Jun 09, 2015 8.710 8.835 8.660 8.660 369,945 -0.03(-0.35%)
Jun 08, 2015 8.850 8.990 8.670 8.690 567,690 +0.09(+1.05%)
Jun 05, 2015 8.410 8.680 8.400 8.600 358,853 +0.13(+1.53%)
Jun 04, 2015 8.600 8.666 8.440 8.470 555,481 -0.20(-2.31%)
Jun 03, 2015 8.840 8.980 8.660 8.670 646,143 -0.21(-2.36%)
Jun 02, 2015 8.760 9.040 8.670 8.880 550,303 +0.18(+2.07%)
Jun 01, 2015 8.510 8.745 8.490 8.700 675,304 +0.22(+2.59%)
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%)
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.