Newpark Resources, Inc. Historical Stock Prices

NR 
$13.4
*  
1.74
14.92%
Get NR Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.83  13.60  12.50  13.40 3,268,997
07/25/2014 12.83 13.6 12.5 13.4 3,269,097
07/24/2014 11.74 11.84 11.6 11.66 435,219
07/23/2014 11.76 11.85 11.67 11.71 202,874
07/22/2014 11.69 11.905 11.69 11.77 672,022
07/21/2014 11.53 11.65 11.5 11.62 358,642
07/18/2014 11.56 11.71 11.5 11.59 413,271
07/17/2014 11.84 11.86 11.56 11.58 384,403
07/16/2014 11.71 11.94 11.64 11.88 537,388
07/15/2014 11.77 11.845 11.51 11.62 416,993
07/14/2014 11.62 11.86 11.59 11.8 493,862
07/11/2014 11.77 11.79 11.5 11.5 619,773
07/10/2014 12.04 12.05 11.77 11.79 656,331
07/09/2014 12.3 12.429 12.1 12.25 653,718
07/08/2014 12.32 12.33 12.1 12.29 843,039
07/07/2014 12.36 12.36 12.2 12.34 667,466
07/03/2014 12.37 12.51 12.35 12.45 236,527
07/02/2014 12.5 12.53 12.24 12.3 490,156
07/01/2014 12.56 12.7 12.52 12.56 753,763
06/30/2014 12.3 12.5 12.21 12.46 773,457
06/27/2014 11.99 12.4 11.99 12.39 2,238,837
06/26/2014 12.02 12.1 11.97 12.07 521,908
06/25/2014 11.72 12.07 11.695 12.05 670,647
06/24/2014 11.97 12.0962 11.76 11.77 701,576
06/23/2014 12.03 12.06 11.87 11.96 476,446
06/20/2014 11.99 12.2 11.99 12.08 836,634
06/19/2014 11.99 12.06 11.87 12.01 299,669
06/18/2014 11.83 11.98 11.75 11.96 482,851
06/17/2014 11.79 12.01 11.74 11.82 398,128
06/16/2014 11.89 11.95 11.74 11.84 391,392
06/13/2014 11.81 11.94 11.73 11.94 312,251
06/12/2014 11.81 12 11.745 11.78 400,052
06/11/2014 11.84 11.93 11.76 11.81 368,265
06/10/2014 11.93 12.03 11.81 11.91 1,221,271
06/09/2014 11.96 12.08 11.88 11.99 572,134
06/06/2014 11.72 12.01 11.7 11.99 903,087
06/05/2014 11.11 11.71 11.11 11.69 1,002,609
06/04/2014 11.14 11.2 11 11.08 693,290
06/03/2014 11.06 11.24 11.03 11.14 1,135,682
06/02/2014 11.16 11.31 11.05 11.07 738,138
05/30/2014 11.39 11.48 11.225 11.26 446,343
05/29/2014 11.28 11.37 11.14 11.36 322,374
05/28/2014 11.33 11.33 11.1 11.22 388,929
05/27/2014 11.22 11.4 11.196 11.32 400,796
05/23/2014 11.25 11.25 11.1 11.2 261,079
05/22/2014 11.2 11.32 11.14 11.24 327,038
05/21/2014 11.13 11.3 11.02 11.2 362,983
05/20/2014 11.24 11.36 10.99 11.07 819,405
05/19/2014 11.22 11.4 11.2 11.31 306,047
05/16/2014 11.19 11.28 11.08 11.28 297,841
05/15/2014 11.37 11.37 11.09 11.22 537,590
05/14/2014 11.63 11.75 11.335 11.43 609,711
05/13/2014 11.8 11.84 11.63 11.64 489,651
05/12/2014 11.65 11.84 11.57 11.83 440,091
05/09/2014 11.55 11.72 11.48 11.61 405,865
05/08/2014 11.92 12 11.6 11.63 500,211
05/07/2014 11.98 12.02 11.77 11.93 441,789
05/06/2014 11.95 12 11.82 11.92 611,309
05/05/2014 11.99 12.04 11.83 11.96 574,323
05/02/2014 11.83 12.07 11.75 12.04 859,846
05/01/2014 12.01 12.01 11.61 11.85 934,379
04/30/2014 11.83 12.04 11.59 12.04 758,651
04/29/2014 12.32 12.42 11.83 11.86 615,856
04/28/2014 12.3 12.405 12.19 12.27 1,262,786
04/25/2014 11.6 12.65 11.45 12.24 2,184,146
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?