Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Newpark Resources
(NY:
NR
)
8.010
+0.060 (+0.75%)
Official Closing Price
Updated: 5:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2024
8.000
8.065
7.910
8.010
262,890
+0.06(+0.75%)
Jul 02, 2024
8.200
8.265
7.950
7.950
402,790
-0.22(-2.69%)
Jul 01, 2024
8.390
8.400
8.085
8.170
454,170
-0.14(-1.68%)
Jun 28, 2024
8.190
8.350
8.070
8.310
2,197,631
+0.22(+2.72%)
Jun 27, 2024
8.210
8.290
8.020
8.090
434,145
-0.06(-0.74%)
Jun 26, 2024
8.230
8.255
8.110
8.150
636,308
-0.11(-1.33%)
Jun 25, 2024
8.130
8.300
8.050
8.260
663,722
+0.18(+2.23%)
Jun 24, 2024
7.940
8.150
7.860
8.080
884,719
+0.18(+2.28%)
Jun 21, 2024
7.790
7.900
7.710
7.900
803,291
+0.13(+1.67%)
Jun 20, 2024
7.890
7.940
7.730
7.770
374,835
-0.11(-1.40%)
Jun 18, 2024
7.780
8.000
7.720
7.880
669,639
+0.10(+1.29%)
Jun 17, 2024
7.750
7.810
7.570
7.780
570,097
+0.02(+0.26%)
Jun 14, 2024
8.260
8.260
7.725
7.760
840,851
-0.60(-7.18%)
Jun 13, 2024
8.610
8.650
8.320
8.360
898,540
-0.19(-2.22%)
Jun 12, 2024
8.610
8.640
8.495
8.550
826,628
+0.08(+0.94%)
Jun 11, 2024
8.350
8.470
8.260
8.470
543,458
+0.09(+1.07%)
Jun 10, 2024
8.210
8.405
8.150
8.380
520,364
+0.23(+2.82%)
Jun 07, 2024
8.150
8.250
8.060
8.150
664,370
-0.07(-0.85%)
Jun 06, 2024
8.190
8.260
8.080
8.220
549,533
+0.03(+0.37%)
Jun 05, 2024
8.170
8.258
8.075
8.190
816,094
+0.09(+1.11%)
Jun 04, 2024
8.420
8.440
8.050
8.100
2,220,859
-0.25(-2.99%)
Jun 03, 2024
8.500
8.560
8.160
8.350
1,648,041
-0.13(-1.53%)
May 31, 2024
8.040
8.515
8.030
8.480
1,947,417
+0.43(+5.34%)
May 30, 2024
7.940
8.060
7.865
8.050
797,765
+0.14(+1.77%)
May 29, 2024
7.850
7.920
7.710
7.910
684,832
+0.04(+0.51%)
May 28, 2024
7.760
7.930
7.760
7.870
683,380
+0.16(+2.08%)
May 24, 2024
7.710
7.770
7.535
7.710
514,198
+0.07(+0.92%)
May 23, 2024
7.800
7.850
7.570
7.640
637,141
-0.12(-1.55%)
May 22, 2024
8.010
8.010
7.750
7.760
594,430
-0.23(-2.88%)
May 21, 2024
7.800
8.020
7.780
7.990
582,709
+0.15(+1.91%)
May 20, 2024
7.620
7.860
7.620
7.840
458,270
+0.21(+2.75%)
May 17, 2024
7.820
7.830
7.590
7.630
338,287
-0.13(-1.68%)
May 16, 2024
7.680
7.790
7.680
7.760
476,536
+0.08(+1.04%)
May 15, 2024
7.560
7.720
7.440
7.680
390,300
+0.12(+1.59%)
May 14, 2024
7.360
7.600
7.330
7.560
546,943
+0.22(+3.00%)
May 13, 2024
7.600
7.610
7.320
7.340
344,122
-0.23(-3.04%)
May 10, 2024
7.690
7.710
7.525
7.570
565,909
-0.08(-1.05%)
May 09, 2024
7.390
7.660
7.375
7.650
626,806
+0.30(+4.08%)
May 08, 2024
7.350
7.405
7.230
7.350
1,289,509
-0.02(-0.27%)
May 07, 2024
7.190
7.510
7.190
7.370
623,116
+0.21(+2.93%)
May 06, 2024
7.230
7.540
7.140
7.160
505,051
+0.06(+0.85%)
May 03, 2024
7.460
7.663
6.990
7.100
706,644
+0.08(+1.14%)
May 02, 2024
6.990
7.140
6.905
7.020
730,374
+0.09(+1.30%)
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
.