Newpark Resources, Inc. Historical Stock Prices

NR 
$9.03
*  
0.06
0.66%
Get NR Alerts
*Delayed - data as of May 22, 2015 11:25 ET  -  Find a broker to begin trading NR now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    NR Real Time
 
 
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 21-FEB-2015 TO 21-MAY-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.
11:25  9.04  9.21  8.99  9.03 107,640
05/21/2015 9.06 9.13 8.98 9.09 740,680
05/20/2015 9.01 9.16 8.92 9 773,595
05/19/2015 9.19 9.19 8.62 8.96 1,398,563
05/18/2015 9.26 9.326 9.13 9.31 750,787
05/15/2015 9.28 9.346 9.06 9.31 606,540
05/14/2015 9.49 9.53 9.21 9.33 642,767
05/13/2015 9.73 9.73 9.335 9.46 881,234
05/12/2015 9.58 9.71 9.33 9.62 508,511
05/11/2015 10.05 10.05 9.56 9.57 651,515
05/08/2015 9.69 10 9.5 9.99 954,995
05/07/2015 9.76 9.84 9.5 9.6 821,029
05/06/2015 10.24 10.32 9.78 9.83 905,406
05/05/2015 10.1 10.31 10.0225 10.1 886,181
05/04/2015 9.5 10.16 9.5 10 1,681,022
05/01/2015 9.59 10.21 9.57 10 2,775,546
04/30/2015 10.61 10.61 10.23 10.26 995,346
04/29/2015 10.24 10.72 10.24 10.58 780,624
04/28/2015 10.35 10.42 10.2 10.27 1,012,882
04/27/2015 10.5 10.57 10.32 10.34 798,586
04/24/2015 10.59 10.59 10.34 10.45 631,209
04/23/2015 10.54 10.71 10.44 10.59 492,913
04/22/2015 10.25 10.51 10.14 10.46 479,952
04/21/2015 10.59 10.59 10.12 10.19 696,727
04/20/2015 10.41 10.73 10.41 10.53 2,535,166
04/17/2015 10.56 10.65 10.31 10.4 802,364
04/16/2015 10.59 10.85 10.44 10.61 951,321
04/15/2015 10.19 10.62 10.12 10.61 1,044,028
04/14/2015 9.82 10.26 9.75 10.09 885,841
04/13/2015 9.76 9.91 9.69 9.74 1,252,257
04/10/2015 10 10.07 9.64 9.74 621,789
04/09/2015 9.7 10.05 9.7 9.89 444,819
04/08/2015 9.7 9.8199 9.56 9.65 558,273
04/07/2015 9.58 9.965 9.58 9.65 828,002
04/06/2015 9.3 9.685 9.29 9.64 1,035,333
04/02/2015 9.2 9.35 9.16 9.29 741,309
04/01/2015 9.14 9.36 9.14 9.25 1,346,382
03/31/2015 9.28 9.35 9.08 9.11 1,049,099
03/30/2015 9.55 9.59 9.34 9.36 707,169
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
*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?