Newpark Resources, Inc. Historical Stock Prices

NR 
$9.5
*  
0.10
1.04%
Get NR Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading NR now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.45  9.55  9.33  9.50 332,442
03/27/2015 9.55 9.55 9.33 9.5 332,592
03/26/2015 9.71 9.91 9.58 9.6 650,684
03/25/2015 9.55 9.66 9.43 9.53 421,531
03/24/2015 9.34 9.42 9.25 9.38 364,320
03/23/2015 9.14 9.58 9.14 9.33 436,135
03/20/2015 9.03 9.29 9 9.11 1,548,976
03/19/2015 8.9 9.07 8.8 8.99 497,819
03/18/2015 8.93 9.14 8.83 9.05 883,370
03/17/2015 9.04 9.155 8.935 9.02 632,931
03/16/2015 9.17 9.19 8.965 9.12 681,739
03/13/2015 9.24 9.32 9.14 9.32 934,437
03/12/2015 9.41 9.46 9.18 9.32 494,442
03/11/2015 9.3 9.39 9.18 9.35 518,300
03/10/2015 9.11 9.34 9.1 9.3 680,314
03/09/2015 9.24 9.36 9 9.27 661,319
03/06/2015 9.49 9.71 9.19 9.23 458,078
03/05/2015 9.57 9.69 9.4 9.62 374,835
03/04/2015 9.5 9.7 9.38 9.59 541,988
03/03/2015 9.39 9.77 9.33 9.51 560,783
03/02/2015 9.4 9.45 9.23 9.39 545,488
02/27/2015 9.53 9.6 9.42 9.47 501,698
02/26/2015 9.44 9.585 9.37 9.5 436,522
02/25/2015 9.46 9.57 9.21 9.5 463,733
02/24/2015 9.44 9.5 9.2 9.43 499,953
02/23/2015 9.38 9.59 9.22 9.34 733,911
02/20/2015 9.5 9.6 9.34 9.51 900,445
02/19/2015 9.31 9.69 9.17 9.53 931,786
02/18/2015 9.38 9.78 9.35 9.64 922,955
02/17/2015 9.83 9.87 9.51 9.52 2,023,968
02/13/2015 9.16 10.17 9.15 9.85 3,844,755
02/12/2015 9.11 9.32 8.735 8.78 1,148,639
02/11/2015 8.9 9.07 8.814 8.97 729,125
02/10/2015 9.45 9.45 8.84 9.15 697,555
02/09/2015 9.52 9.69 9.4 9.4 510,266
02/06/2015 9.62 9.71 9.42 9.5 384,152
02/05/2015 9.39 9.61 9.35 9.54 603,077
02/04/2015 9.09 9.33 9.01 9.3 829,451
02/03/2015 9.3 9.45 9.12 9.33 935,532
02/02/2015 8.8 9.12 8.67 9.1 730,448
01/30/2015 8.38 8.81 8.33 8.64 608,122
01/29/2015 8.47 8.5 8.19 8.48 641,999
01/28/2015 8.87 8.87 8.37 8.44 643,808
01/27/2015 8.77 9.04 8.76 8.9 482,270
01/26/2015 8.57 8.97 8.47 8.84 420,216
01/23/2015 8.59 8.71 8.443 8.51 476,151
01/22/2015 8.62 8.73 8.35 8.6 945,831
01/21/2015 8.64 8.73 8.53 8.59 1,103,357
01/20/2015 8.57 8.68 8.37 8.59 612,383
01/16/2015 8.5 8.76 8.5 8.62 676,884
01/15/2015 8.6 8.78 8.46 8.48 895,743
01/14/2015 8.22 8.48 8.065 8.43 665,812
01/13/2015 8.56 8.615 8.195 8.34 983,507
01/12/2015 8.67 8.67 8.29 8.56 655,069
01/09/2015 9.18 9.29 8.81 8.88 693,412
01/08/2015 8.89 9.23 8.78 9.17 1,257,647
01/07/2015 8.87 8.98 8.48 8.78 769,693
01/06/2015 9 9.07 8.63 8.77 872,018
01/05/2015 9.33 9.425 9.035 9.11 1,122,570
01/02/2015 9.46 9.62 9.31 9.49 523,272
12/31/2014 9.58 9.74 9.39 9.54 468,924
12/30/2014 9.58 9.69 9.48 9.67 333,523
12/29/2014 9.59 9.81 9.47 9.63 322,734
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?