Newpark Resources, Inc. Common Stock Historical Stock Prices

NR 
$4.67
*  
0.60
11.39%
Get NR Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading NR now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    NR After Hours
 
 
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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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 5.09 5.40 4.64 4.67 1,561,723
04/28/2016 5.35 5.4 5.2 5.27 1,068,023
04/27/2016 5.23 5.52 5.18 5.34 609,135
04/26/2016 5.26 5.26 5.06 5.19 614,698
04/25/2016 5.23 5.28 5.02 5.2 659,034
04/22/2016 5.11 5.42 5.11 5.27 791,235
04/21/2016 5.15 5.32 5.04 5.12 703,904
04/20/2016 5.19 5.31 4.95 5.1 1,172,214
04/19/2016 4.82 5.265 4.81 5.19 661,379
04/18/2016 4.49 4.81 4.48 4.78 479,409
04/15/2016 4.54 4.68 4.43 4.62 865,106
04/14/2016 4.29 4.65 4.25 4.63 883,265
04/13/2016 4.25 4.48 4.205 4.3 1,124,188
04/12/2016 4 4.29 3.955 4.25 1,404,472
04/11/2016 3.93 4.09 3.86 3.98 708,762
04/08/2016 3.98 4.07 3.87 3.94 1,004,670
04/07/2016 3.93 4.12 3.835 3.85 1,201,024
04/06/2016 3.86 3.98 3.74 3.98 1,278,073
04/05/2016 3.95 4.02 3.82 3.83 570,162
04/04/2016 4.26 4.28 3.95 3.98 974,124
04/01/2016 4.16 4.26 4.04 4.25 751,067
03/31/2016 4.18 4.37 4.1742 4.32 352,329
03/30/2016 4.34 4.505 4.075 4.22 533,795
03/29/2016 4.01 4.31 3.92 4.27 474,235
03/28/2016 4.17 4.26 3.965 4.13 504,789
03/24/2016 4.03 4.19 3.96 4.19 594,064
03/23/2016 4.26 4.26 4.04 4.11 956,003
03/22/2016 4.55 4.58 4.22 4.27 553,690
03/21/2016 4.42 4.61 4.375 4.6 1,335,597
03/18/2016 4.61 4.64 4.29 4.46 2,505,763
03/17/2016 4.4 4.55 4.35 4.49 1,287,277
03/16/2016 4.25 4.38 4.14 4.38 573,162
03/15/2016 4.43 4.45 4.01 4.18 656,418
03/14/2016 4.47 4.64 4.38 4.55 1,494,967
03/11/2016 4.16 4.62 4.1 4.56 1,138,803
03/10/2016 4.14 4.16 3.945 4.05 954,706
03/09/2016 4.03 4.14 3.76 4.1 1,997,251
03/08/2016 4.12 4.22 3.86 3.94 1,902,676
03/07/2016 4.28 4.49 4.15 4.23 1,884,249
03/04/2016 4.3 4.53 4.175 4.26 1,317,025
03/03/2016 3.97 4.34 3.97 4.26 859,138
03/02/2016 3.74 4.05 3.74 4.03 630,880
03/01/2016 3.75 3.82 3.68 3.79 713,010
02/29/2016 3.67 3.79 3.63 3.73 863,232
02/26/2016 3.55 3.751 3.47 3.64 810,445
02/25/2016 3.55 3.56 3.39 3.43 755,010
02/24/2016 3.54 3.57 3.35 3.55 923,413
02/23/2016 3.91 4.03 3.605 3.62 563,838
02/22/2016 3.65 4.07 3.65 3.96 715,546
02/19/2016 3.62 3.69 3.51 3.54 534,456
02/18/2016 3.83 3.8448 3.635 3.65 1,063,536
02/17/2016 3.67 3.8624 3.62 3.79 2,004,707
02/16/2016 3.68 3.72 3.61 3.62 997,718
02/12/2016 3.74 3.75 3.46 3.62 2,313,113
02/11/2016 3.95 3.97 3.725 3.87 1,075,636
02/10/2016 4.24 4.345 4 4.01 1,022,303
02/09/2016 4.41 4.42 4.2099 4.27 719,270
02/08/2016 4.51 4.54 4.34 4.5 732,158
02/05/2016 4.77 4.82 4.53 4.57 820,434
02/04/2016 4.63 4.935 4.63 4.84 843,973
02/03/2016 4.54 4.6501 4.25 4.59 722,373
02/02/2016 4.58 4.62 4.37 4.41 572,369
02/01/2016 4.75 4.84 4.65 4.73 593,023
01/29/2016 4.68 4.88 4.62 4.87 845,452
01/28/2016 4.6 4.7 4.49 4.66 633,488
01/27/2016 4.32 4.47 4.27 4.36 869,873
01/26/2016 4.17 4.41 4.11 4.36 479,577
01/25/2016 4.25 4.49 4.135 4.15 518,860
01/22/2016 4.39 4.57 4.28 4.45 532,183
01/21/2016 4.15 4.48 4.11 4.24 920,180
01/20/2016 4.2 4.28 3.88 4.23 885,531
01/19/2016 4.45 4.475 4.19 4.29 684,171
01/15/2016 4.26 4.49 4.2 4.44 871,079
01/14/2016 4.46 4.54 4.27 4.47 703,009
01/13/2016 4.64 4.72 4.355 4.39 859,910
01/12/2016 4.64 4.6499 4.51 4.58 1,713,918
01/11/2016 4.78 4.79 4.45 4.56 833,777
01/08/2016 5.05 5.05 4.74 4.76 904,111
01/07/2016 5.05 5.105 4.895 5.01 2,204,848
01/06/2016 4.98 5.47 4.97 5.19 1,181,491
01/05/2016 5.31 5.38 5.09 5.2 720,261
01/04/2016 5.28 5.39 5.12 5.34 918,065
12/31/2015 5.2 5.35 5.14 5.28 496,873
12/30/2015 5.25 5.42 5.18 5.19 699,498
12/29/2015 5.5 5.59 5.3 5.4 392,463
12/28/2015 5.59 5.61 5.38 5.4 442,117
12/24/2015 5.85 5.885 5.7 5.71 293,045
12/23/2015 5.74 5.84 5.55 5.84 464,508
12/22/2015 5.33 5.62 5.3 5.56 827,189
12/21/2015 5.4 5.51 5.22 5.33 999,371
12/18/2015 5.45 5.53 5.3175 5.41 1,957,562
12/17/2015 5.38 5.58 5.3201 5.45 1,316,170
12/16/2015 5.09 5.43 4.86 5.4 1,463,035
12/15/2015 4.89 5.28 4.89 5.11 1,763,519
12/14/2015 4.82 4.93 4.77 4.83 997,375
12/11/2015 5.22 5.22 4.78 4.83 1,007,221
12/10/2015 5.33 5.42 5.26 5.34 797,331
12/09/2015 5.45 5.675 5.285 5.37 1,211,582
12/08/2015 5.22 5.64 5.21 5.39 852,914
12/07/2015 5.75 5.76 5.27 5.41 802,664
12/04/2015 6.07 6.07 5.715 5.77 684,554
12/03/2015 6.28 6.36 6.14 6.18 821,974
12/02/2015 6.41 6.5 6.17 6.18 1,078,928
12/01/2015 6.46 6.53 6.37 6.52 1,137,028
11/30/2015 6.07 6.5 6.03 6.5 1,111,142
11/27/2015 6.03 6.098 5.9 6.01 443,608
11/25/2015 5.99 6.32 5.89 6.11 978,849
11/24/2015 5.94 6.24 5.89 6.08 1,128,715
11/23/2015 5.76 5.94 5.695 5.88 667,797
11/20/2015 5.73 5.83 5.67 5.77 683,836
11/19/2015 5.87 5.94 5.65 5.72 635,468
11/18/2015 5.76 5.95 5.675 5.93 826,904
11/17/2015 5.78 5.869 5.57 5.7 1,060,409
11/16/2015 5.65 5.91 5.58 5.83 661,939
11/13/2015 5.53 5.82 5.46 5.66 822,755
11/12/2015 5.59 5.73 5.49 5.54 730,390
11/11/2015 6.08 6.095 5.69 5.71 867,703
11/10/2015 6.11 6.21 5.99 6.07 828,040
11/09/2015 6.21 6.31 6.01 6.12 756,337
11/06/2015 6.17 6.24 5.941 6.22 612,648
11/05/2015 6.16 6.39 6.06 6.1 1,049,668
11/04/2015 6.19 6.22 6 6.18 1,297,486
11/03/2015 5.95 6.25 5.91 6.19 1,053,121
11/02/2015 5.63 5.99 5.52 5.91 1,152,100
10/30/2015 5.42 5.7 5.2 5.66 1,085,604
10/29/2015 5.34 5.5 5.23 5.32 950,581
10/28/2015 5.28 5.555 5.25 5.47 744,157
10/27/2015 5.34 5.54 5.19 5.21 897,876
10/26/2015 5.72 5.79 5.33 5.44 830,202
10/23/2015 5.86 5.93 5.62 5.72 624,410
10/22/2015 5.81 6.125 5.78 5.91 708,529
10/21/2015 5.89 5.935 5.74 5.74 571,423
10/20/2015 5.76 6 5.71 5.89 519,567
10/19/2015 5.96 6.05 5.69 5.75 760,123
10/16/2015 6.27 6.27 5.9215 6.04 522,567
10/15/2015 6 6.25 5.89 6.23 1,107,634
10/14/2015 6.04 6.17 5.98 6.04 1,237,161
10/13/2015 6.15 6.33 6.04 6.07 684,557
10/12/2015 6.61 6.61 6.1 6.2 623,878
10/09/2015 6.65 6.73 6.4601 6.57 723,750
10/08/2015 6.34 6.64 6.19 6.6 621,785
10/07/2015 6.5 6.65 6.17 6.36 1,451,545
10/06/2015 6.13 6.4 6.07 6.34 1,315,816
10/05/2015 5.59 6.12 5.52 6.1 1,534,666
10/02/2015 4.98 5.51 4.98 5.5 996,489
10/01/2015 5.21 5.37 5 5.02 1,305,322
09/30/2015 5.16 5.185 4.98 5.12 1,081,048
09/29/2015 5.17 5.275 5.05 5.09 928,339
09/28/2015 5.52 5.56 5.1 5.16 1,056,628
09/25/2015 5.61 5.64 5.45 5.59 985,090
09/24/2015 5.51 5.62 5.41 5.56 1,327,973
09/23/2015 5.72 5.72 5.53 5.55 848,467
09/22/2015 5.61 5.75 5.54 5.69 1,029,093
09/21/2015 5.81 5.88 5.59 5.71 1,273,655
09/18/2015 5.9 5.95 5.64 5.73 2,537,023
09/17/2015 5.7 6.06 5.67 6 2,129,451
09/16/2015 5.65 5.86 4.89 5.85 5,583,508
09/15/2015 6.08 6.25 6.05 6.18 773,834
09/14/2015 6.12 6.17 6.05 6.1 654,708
09/11/2015 6.18 6.19 5.98 6.15 962,707
09/10/2015 6.27 6.335 6.07 6.32 903,370
09/09/2015 6.59 6.715 6.23 6.28 851,409
09/08/2015 6.57 6.75 6.42 6.58 836,031
09/04/2015 6.61 6.68 6.435 6.53 792,676
09/03/2015 6.79 6.94 6.66 6.75 1,002,752
09/02/2015 6.92 6.99 6.61 6.79 1,305,413
09/01/2015 7.11 7.24 6.8 6.86 1,872,518
08/31/2015 6.84 7.42 6.73 7.33 1,468,646
08/28/2015 6.48 7.16 6.46 7.04 1,566,423
08/27/2015 6.3 6.615 6.25 6.6 1,104,478
08/26/2015 6.32 6.32 6.12 6.16 1,014,397
08/25/2015 6.28 6.28 6.047 6.1 885,052
08/24/2015 6 6.34 5.79 6.07 1,346,091
08/21/2015 6.22 6.46 6.15 6.27 995,184
08/20/2015 6.78 6.86 6.31 6.34 1,049,896
08/19/2015 7.08 7.14 6.71 6.77 1,046,759
08/18/2015 7.08 7.17 7.02 7.11 611,992
08/17/2015 7.21 7.27 7.055 7.12 796,949
08/14/2015 7.23 7.42 7.16 7.24 645,911
08/13/2015 7.42 7.48 7.13 7.24 636,159
08/12/2015 7.36 7.59 7.25 7.5 1,040,747
08/11/2015 7.22 7.5 7.14 7.39 1,177,993
08/10/2015 7.13 7.43 7.06 7.35 1,648,196
08/07/2015 7.15 7.41 6.99 7.01 1,020,373
08/06/2015 6.94 7.3 6.79 7.23 1,319,942
08/05/2015 7.12 7.37 6.935 6.95 1,166,385
08/04/2015 7.13 7.35 7.07 7.08 1,018,397
08/03/2015 7.17 7.38 7.01 7.07 1,844,730
07/31/2015 7.18 8.19 7.165 7.23 3,566,325
07/30/2015 7.69 7.81 7.29 7.31 2,257,886
07/29/2015 7.27 7.7 7.26 7.68 1,198,968
07/28/2015 7.25 7.425 7.09 7.32 1,655,661
07/27/2015 7.25 7.36 7.195 7.21 974,023
07/24/2015 7.39 7.47 7.31 7.34 1,199,360
07/23/2015 7.45 7.61 7.34 7.45 1,282,550
07/22/2015 7.45 7.51 7.33 7.42 1,673,009
07/21/2015 7.28 7.65 7.28 7.51 1,125,309
07/20/2015 7.39 7.4 7.17 7.28 668,003
07/17/2015 7.59 7.59 7.34 7.37 809,916
07/16/2015 7.75 7.88 7.6 7.6 699,653
07/15/2015 7.99 7.995 7.64 7.68 1,283,601
07/14/2015 7.87 8.21 7.85 8.03 1,491,844
07/13/2015 7.92 8.056 7.85 7.9 909,736
07/10/2015 7.92 8.01 7.77 7.91 1,145,046
07/09/2015 7.99 8.06 7.78 7.83 1,577,634
07/08/2015 7.88 8.24 7.695 7.81 1,591,721
07/07/2015 7.69 7.95 7.43 7.89 1,155,361
07/06/2015 7.67 7.88 7.59 7.73 1,805,497
07/02/2015 8.02 8.055 7.8 7.82 845,932
07/01/2015 8.14 8.206 7.715 7.97 2,379,110
06/30/2015 8.06 8.26 8.04 8.13 1,497,460
06/29/2015 8.11 8.16 7.82 8 1,043,249
06/26/2015 8.35 8.41 7.94 8.18 1,417,943
06/25/2015 8.38 8.62 8.2 8.35 2,591,176
06/24/2015 7.7 7.96 7.69 7.88 1,960,415
06/23/2015 7.4 7.74 7.35 7.71 3,986,630
06/22/2015 7.43 7.498 7.29 7.46 1,591,159
06/19/2015 7.65 7.78 7.34 7.43 2,662,529
06/18/2015 8.11 8.15 7.62 7.67 1,285,214
06/17/2015 8.5 8.58 8 8.09 1,788,910
06/16/2015 8.92 8.995 8.86 8.91 853,618
06/15/2015 9 9.02 8.77 8.94 707,344
06/12/2015 8.94 9.16 8.91 9.09 1,046,927
06/11/2015 8.97 9.015 8.87 9 800,498
06/10/2015 8.8 9.01 8.78 8.97 696,533
06/09/2015 8.71 8.835 8.66 8.66 369,845
06/08/2015 8.85 8.99 8.67 8.69 567,690
06/05/2015 8.41 8.68 8.4 8.6 358,853
06/04/2015 8.6 8.666 8.44 8.47 555,481
06/03/2015 8.84 8.98 8.66 8.67 646,143
06/02/2015 8.76 9.04 8.67 8.88 550,303
06/01/2015 8.51 8.745 8.49 8.7 675,304
05/29/2015 8.67 8.725 8.47 8.48 947,451
05/28/2015 8.84 8.86 8.65 8.66 551,823
05/27/2015 8.86 8.95 8.7401 8.89 534,831
05/26/2015 8.89 8.97 8.725 8.83 738,102
05/22/2015 9 9.21 8.95 9 356,112
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
*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?