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 (%)
Sep 30, 2016 7.210 7.440 7.090 7.360 556,534 +0.22(+3.08%)
Sep 29, 2016 7.000 7.420 7.000 7.140 825,550 +0.16(+2.29%)
Sep 28, 2016 6.540 6.990 6.500 6.980 639,870 +0.47(+7.22%)
Sep 27, 2016 6.590 6.590 6.410 6.510 502,985 -0.12(-1.81%)
Sep 26, 2016 6.860 6.900 6.630 6.630 326,536 -0.18(-2.64%)
Sep 23, 2016 6.800 6.920 6.790 6.810 556,475 -0.09(-1.30%)
Sep 22, 2016 6.880 6.980 6.790 6.900 600,514 +0.10(+1.47%)
Sep 21, 2016 6.670 6.820 6.630 6.800 912,443 +0.20(+3.03%)
Sep 20, 2016 6.770 6.800 6.590 6.600 442,333 -0.18(-2.65%)
Sep 19, 2016 6.850 6.928 6.690 6.780 414,849 +0.00(+0.00%)
Sep 16, 2016 6.720 6.810 6.670 6.780 1,514,001 +0.00(+0.00%)
Sep 15, 2016 6.740 6.820 6.680 6.780 432,731 +0.07(+1.04%)
Sep 14, 2016 6.710 6.820 6.620 6.710 471,230 +0.01(+0.15%)
Sep 13, 2016 6.820 6.880 6.600 6.700 633,322 -0.20(-2.90%)
Sep 12, 2016 6.820 6.950 6.690 6.900 745,837 +0.04(+0.58%)
Sep 09, 2016 7.040 7.070 6.830 6.860 745,406 -0.28(-3.92%)
Sep 08, 2016 7.160 7.200 7.000 7.140 719,952 +0.04(+0.56%)
Sep 07, 2016 7.140 7.170 7.040 7.100 446,485 -0.01(-0.14%)
Sep 06, 2016 7.150 7.210 7.035 7.110 409,111 -0.07(-0.97%)
Sep 02, 2016 7.120 7.180 7.180 7.180 451,300 +0.18(+2.57%)
Sep 01, 2016 7.040 7.040 6.910 7.000 558,125 -0.06(-0.85%)
Aug 31, 2016 7.180 7.260 7.005 7.060 934,471 -0.16(-2.22%)
Aug 30, 2016 7.430 7.490 7.170 7.220 782,279 -0.23(-3.09%)
Aug 29, 2016 7.510 7.540 7.360 7.450 450,119 -0.05(-0.67%)
Aug 26, 2016 7.460 7.590 7.390 7.500 1,227,182 +0.07(+0.94%)
Aug 25, 2016 7.460 7.560 7.330 7.430 508,129 -0.08(-1.07%)
Aug 24, 2016 7.500 7.550 7.435 7.510 788,610 +0.01(+0.13%)
Aug 23, 2016 7.500 7.635 7.470 7.500 835,421 -0.01(-0.13%)
Aug 22, 2016 7.400 7.640 7.400 7.510 623,789 -0.12(-1.57%)
Aug 19, 2016 7.690 7.700 7.570 7.630 548,475 -0.07(-0.91%)
Aug 18, 2016 7.350 7.720 7.350 7.700 1,386,178 +0.37(+5.05%)
Aug 17, 2016 7.120 7.340 6.990 7.330 843,853 +0.18(+2.52%)
Aug 16, 2016 7.020 7.170 6.930 7.150 347,956 +0.13(+1.85%)
Aug 15, 2016 6.860 7.080 6.860 7.020 471,184 +0.20(+2.93%)
Aug 12, 2016 6.840 6.920 6.695 6.820 432,073 +0.02(+0.29%)
Aug 11, 2016 6.830 6.980 6.750 6.800 719,484 +0.08(+1.19%)
Aug 10, 2016 6.810 6.910 6.650 6.720 557,683 -0.14(-2.04%)
Aug 09, 2016 7.000 7.000 6.780 6.860 473,790 -0.10(-1.44%)
Aug 08, 2016 6.890 7.280 6.890 6.960 735,469 +0.03(+0.43%)
Aug 05, 2016 6.600 6.980 6.550 6.930 769,321 +0.37(+5.64%)
Aug 04, 2016 6.440 6.610 6.430 6.560 508,879 +0.05(+0.77%)
Aug 03, 2016 6.210 6.510 6.160 6.510 853,386 +0.27(+4.33%)
Aug 02, 2016 6.250 6.280 6.110 6.240 802,032 +0.04(+0.65%)
Aug 01, 2016 6.300 6.440 6.160 6.200 1,126,368 -0.12(-1.90%)
Jul 29, 2016 5.830 6.442 5.760 6.320 1,640,638 +0.59(+10.30%)
Jul 28, 2016 5.890 5.900 5.490 5.730 967,036 -0.15(-2.55%)
Jul 27, 2016 5.760 5.910 5.760 5.880 844,308 +0.14(+2.44%)
Jul 26, 2016 5.560 5.740 5.530 5.740 566,463 +0.17(+3.05%)
Jul 25, 2016 5.570 5.620 5.520 5.570 408,222 -0.05(-0.89%)
Jul 22, 2016 5.560 5.640 5.480 5.620 448,316 +0.05(+0.90%)
Jul 21, 2016 5.660 5.810 5.540 5.570 504,531 -0.12(-2.11%)
Jul 20, 2016 5.590 5.750 5.510 5.690 532,304 +0.09(+1.61%)
Jul 19, 2016 5.810 5.820 5.595 5.600 547,429 -0.24(-4.11%)
Jul 18, 2016 5.750 5.860 5.620 5.840 656,000 +0.06(+1.04%)
Jul 15, 2016 5.860 5.910 5.760 5.780 431,489 -0.01(-0.17%)
Jul 14, 2016 5.970 6.060 5.665 5.790 812,055 -0.12(-2.03%)
Jul 13, 2016 6.040 6.100 5.810 5.910 421,215 -0.13(-2.15%)
Jul 12, 2016 5.900 6.150 5.880 6.040 426,289 +0.28(+4.86%)
Jul 11, 2016 5.890 5.940 5.720 5.760 627,045 -0.07(-1.20%)
Jul 08, 2016 5.750 5.910 5.670 5.830 452,933 +0.16(+2.82%)
Jul 07, 2016 5.750 5.830 5.560 5.670 962,687 +0.03(+0.53%)
Jul 06, 2016 5.710 5.740 5.590 5.640 395,175 -0.08(-1.40%)
Jul 05, 2016 5.780 5.910 5.590 5.720 813,133 -0.22(-3.70%)
Jul 01, 2016 5.760 5.940 5.940 5.940 559,700 +0.15(+2.59%)
Jun 30, 2016 5.610 5.800 5.550 5.790 732,604 +0.17(+3.02%)
Jun 29, 2016 5.450 5.720 5.450 5.620 645,108 +0.19(+3.50%)
Jun 28, 2016 5.410 5.450 5.240 5.430 656,711 +0.09(+1.69%)
Jun 27, 2016 5.730 5.740 5.080 5.340 862,415 -0.55(-9.34%)
Jun 24, 2016 5.600 5.890 5.600 5.890 1,053,430 +0.01(+0.17%)
Jun 23, 2016 5.680 5.890 5.680 5.880 429,252 +0.25(+4.44%)
Jun 22, 2016 5.700 5.840 5.570 5.630 505,858 -0.06(-1.05%)
Jun 21, 2016 5.510 5.700 5.440 5.690 449,439 +0.15(+2.71%)
Jun 20, 2016 5.690 5.790 5.490 5.540 447,966 -0.07(-1.25%)
Jun 17, 2016 5.520 5.640 5.490 5.610 898,968 +0.13(+2.37%)
Jun 16, 2016 5.360 5.520 5.195 5.480 768,899 +0.06(+1.11%)
Jun 15, 2016 5.500 5.740 5.410 5.420 696,995 +0.08(+1.50%)
Jun 14, 2016 5.240 5.420 5.210 5.340 553,445 +0.06(+1.14%)
Jun 13, 2016 5.260 5.370 5.160 5.280 485,818 -0.02(-0.38%)
Jun 10, 2016 5.320 5.450 5.260 5.300 512,118 -0.06(-1.12%)
Jun 09, 2016 5.390 5.400 5.280 5.360 342,317 -0.06(-1.11%)
Jun 08, 2016 5.480 5.620 5.390 5.420 522,074 +0.01(+0.18%)
Jun 07, 2016 5.490 5.490 5.360 5.410 603,604 -0.04(-0.73%)
Jun 06, 2016 4.830 5.460 4.830 5.450 780,111 +0.66(+13.78%)
Jun 03, 2016 4.760 4.850 4.645 4.790 585,944 +0.05(+1.05%)
Jun 02, 2016 4.970 4.970 4.670 4.740 522,274 -0.25(-5.01%)
Jun 01, 2016 4.760 5.075 4.620 4.990 1,072,316 +0.40(+8.71%)
May 31, 2016 4.570 4.690 4.550 4.590 820,729 +0.06(+1.32%)
May 27, 2016 4.410 4.530 4.530 4.530 368,000 +0.09(+2.03%)
May 26, 2016 4.600 4.670 4.360 4.440 520,403 -0.12(-2.63%)
May 25, 2016 4.420 4.630 4.410 4.560 564,174 +0.21(+4.83%)
May 24, 2016 4.400 4.420 4.270 4.350 575,780 -0.03(-0.68%)
May 23, 2016 4.310 4.400 4.260 4.380 561,736 +0.01(+0.23%)
May 20, 2016 4.350 4.440 4.290 4.370 425,654 +0.05(+1.16%)
May 19, 2016 4.410 4.470 4.290 4.320 476,846 -0.14(-3.14%)
May 18, 2016 4.650 4.760 4.440 4.460 485,914 -0.24(-5.11%)
May 17, 2016 4.670 4.810 4.645 4.700 828,594 +0.01(+0.21%)
May 16, 2016 4.470 4.850 4.470 4.690 622,308 +0.34(+7.82%)
May 13, 2016 4.520 4.680 4.310 4.350 3,293,497 -0.17(-3.76%)
May 12, 2016 4.700 4.750 4.480 4.520 840,026 -0.12(-2.59%)
May 11, 2016 4.640 4.795 4.570 4.640 841,659 -0.04(-0.85%)
May 10, 2016 4.640 4.730 4.565 4.680 888,468 +0.07(+1.52%)
May 09, 2016 5.020 5.020 4.570 4.610 1,202,758 -0.46(-9.07%)
May 06, 2016 4.780 5.160 4.780 5.070 991,219 +0.28(+5.85%)
May 05, 2016 5.060 5.090 4.710 4.790 1,481,827 -0.18(-3.62%)
May 04, 2016 4.920 5.060 4.785 4.970 1,629,532 +0.05(+1.02%)
May 03, 2016 4.930 4.960 4.785 4.920 1,330,899 -0.06(-1.20%)
May 02, 2016 4.780 5.240 4.740 4.980 1,888,727 +0.31(+6.64%)
Apr 29, 2016 5.020 5.400 4.640 4.670 1,561,723 -0.60(-11.39%)
Apr 28, 2016 5.350 5.400 5.200 5.270 1,068,023 -0.07(-1.31%)
Apr 27, 2016 5.230 5.520 5.180 5.340 609,135 +0.15(+2.89%)
Apr 26, 2016 5.260 5.260 5.060 5.190 614,698 -0.01(-0.19%)
Apr 25, 2016 5.230 5.280 5.020 5.200 659,034 -0.07(-1.33%)
Apr 22, 2016 5.110 5.420 5.110 5.270 791,235 +0.15(+2.93%)
Apr 21, 2016 5.150 5.320 5.040 5.120 703,904 +0.02(+0.39%)
Apr 20, 2016 5.190 5.310 4.950 5.100 1,172,214 -0.09(-1.73%)
Apr 19, 2016 4.820 5.265 4.810 5.190 661,379 +0.41(+8.58%)
Apr 18, 2016 4.490 4.810 4.480 4.780 479,409 +0.16(+3.46%)
Apr 15, 2016 4.540 4.680 4.430 4.620 865,106 -0.01(-0.22%)
Apr 14, 2016 4.290 4.650 4.250 4.630 883,265 +0.33(+7.67%)
Apr 13, 2016 4.250 4.480 4.205 4.300 1,124,188 +0.05(+1.18%)
Apr 12, 2016 4.000 4.290 3.955 4.250 1,404,472 +0.27(+6.78%)
Apr 11, 2016 3.930 4.090 3.860 3.980 708,762 +0.04(+1.02%)
Apr 08, 2016 3.980 4.070 3.870 3.940 1,004,670 +0.09(+2.34%)
Apr 07, 2016 3.930 4.120 3.835 3.850 1,201,024 -0.13(-3.27%)
Apr 06, 2016 3.860 3.980 3.740 3.980 1,278,073 +0.15(+3.92%)
Apr 05, 2016 3.950 4.020 3.820 3.830 570,162 -0.15(-3.77%)
Apr 04, 2016 4.260 4.280 3.950 3.980 974,124 -0.27(-6.35%)
Apr 01, 2016 4.160 4.260 4.040 4.250 751,067 -0.07(-1.62%)
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%)
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.