Newpark Resources, Inc. Historical Stock Prices

NR 
$13
*  
0.40
2.99%
Get NR Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading NR now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    NR Pre-Market
 
 
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: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.36  13.40  12.93  13 1,096,435
07/28/2014 13.4 13.4 12.93 13 1,086,269
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
04/24/2014 11.77 11.87 11.57 11.6 565,701
04/23/2014 11.98 12.07 11.67 11.69 819,400
04/22/2014 11.98 12.02 11.85 12 577,235
04/21/2014 11.98 12.05 11.92 11.99 421,791
04/17/2014 11.84 12.085 11.8 11.99 595,692
04/16/2014 11.77 11.92 11.71 11.81 769,335
04/15/2014 11.56 11.765 11.44 11.66 648,959
04/14/2014 11.12 11.68 11.06 11.57 1,178,630
04/11/2014 10.9 11.15 10.9 11 676,402
04/10/2014 11.2 11.4 10.99 11.02 827,747
04/09/2014 11.45 11.53 11.21 11.29 714,961
04/08/2014 11.07 11.515 11.07 11.41 591,485
04/07/2014 11.23 11.27 11.04 11.04 752,702
04/04/2014 11.46 11.67 11.14 11.29 744,826
04/03/2014 11.59 11.64 11.26 11.33 660,676
04/02/2014 11.52 11.67 11.49 11.57 685,598
04/01/2014 11.51 11.55 11.37 11.53 743,773
03/31/2014 11.26 11.48 11.06 11.45 720,925
03/28/2014 11.87 12 10.98 11.18 1,958,275
03/27/2014 10.48 11.145 10.475 11.05 551,362
03/26/2014 11 11.19 10.43 10.52 1,467,192
03/25/2014 10.92 11.095 10.88 10.94 582,661
03/24/2014 11.31 11.5 10.79 10.8 668,263
03/21/2014 11.19 11.53 11.13 11.26 856,899
03/20/2014 10.91 11.16 10.85 11.09 156,460
03/19/2014 11.18 11.2 10.87 10.92 427,508
03/18/2014 11.16 11.3 11.14 11.3 306,272
03/17/2014 10.97 11.13 10.93 11.12 308,021
03/14/2014 10.92 10.99 10.84 10.94 363,612
03/13/2014 11.1 11.1 10.7 10.96 586,758
03/12/2014 11.24 11.26 10.97 11.04 407,843
03/11/2014 11.6 11.72 11.26 11.35 543,212
03/10/2014 11.55 11.62 11.41 11.6 271,457
03/07/2014 11.6 11.6 11.43 11.6 243,109
03/06/2014 11.44 11.58 11.34 11.52 393,455
03/05/2014 11.63 11.74 11.36 11.44 1,008,565
03/04/2014 11.33 11.65 11.33 11.63 938,380
03/03/2014 11.02 11.28 10.97 11.18 766,196
02/28/2014 11.19 11.37 11.11 11.12 671,198
02/27/2014 10.99 11.28 10.92 11.15 424,442
02/26/2014 11.09 11.15 10.9 11.02 595,567
02/25/2014 11.14 11.17 10.93 11.04 530,783
02/24/2014 10.99 11.28 10.99 11.16 621,498
02/21/2014 11.2 11.22 10.91 10.98 1,125,740
02/20/2014 11.15 11.365 11.15 11.2 566,374
02/19/2014 11.07 11.14 10.98 11.11 868,461
02/18/2014 11.45 11.45 10.92 11.15 1,870,772
02/14/2014 11.51 12 10.87 11.67 2,576,615
02/13/2014 11.26 11.58 11.23 11.52 1,256,252
02/12/2014 11.61 11.78 11.27 11.29 498,398
02/11/2014 11.28 11.74 11.25 11.59 577,059
02/10/2014 11.19 11.23 11.01 11.22 839,665
02/07/2014 11.3 11.39 11.18 11.22 513,909
02/06/2014 11.01 11.38 10.98 11.26 453,144
02/05/2014 11.15 11.15 10.84 10.93 845,365
02/04/2014 11.1 11.25 10.99 11.2 579,060
02/03/2014 11.35 11.35 10.92 11.06 488,547
01/31/2014 11.29 11.46 11.15 11.36 417,460
01/30/2014 11.38 11.53 11.3 11.49 417,693
01/29/2014 11.29 11.46 11.17 11.25 714,695
01/28/2014 11.46 11.49 11.3 11.44 1,485,295
01/27/2014 11.83 11.84 11.255 11.48 852,250
01/24/2014 12.08 12.08 11.705 11.84 571,261
01/23/2014 12.38 12.45 12.15 12.21 467,071
01/22/2014 12.22 12.56 12.15 12.48 957,991
01/21/2014 12.1 12.29 12.04 12.22 487,537
01/17/2014 12.11 12.29 12.01 12.1 767,184
01/16/2014 12.14 12.2101 11.98 12.07 507,263
01/15/2014 12.04 12.18 12.02 12.13 348,383
01/14/2014 11.8 12.03 11.8 12.02 495,336
01/13/2014 11.81 11.95 11.71 11.75 470,865
01/10/2014 11.83 12.1 11.8 11.93 1,208,938
01/09/2014 11.93 11.98 11.76 11.85 471,480
01/08/2014 12.1 12.155 11.81 11.87 1,099,384
01/07/2014 12.24 12.38 12.125 12.14 415,476
01/06/2014 12.25 12.45 12.16 12.24 648,455
01/03/2014 12.02 12.26 12.02 12.18 484,873
01/02/2014 12.24 12.31 12.03 12.04 441,667
12/31/2013 12.28 12.31 12.23 12.29 353,845
12/30/2013 12.2 12.405 12.2 12.28 493,842
12/27/2013 12.15 12.33 12.05 12.21 424,237
12/26/2013 12.07 12.2 11.99 12.05 500,756
12/24/2013 12 12.28 12 12 365,096
12/23/2013 11.95 12.22 11.91 12.05 534,241
12/20/2013 11.66 12.02 11.65 11.9 1,340,321
12/19/2013 11.93 11.96 11.66 11.71 718,629
12/18/2013 12.13 12.16 11.78 11.95 784,574
12/17/2013 12.41 12.43 12.07 12.14 783,689
12/16/2013 12.07 12.47 12.07 12.43 529,329
12/13/2013 12.04 12.13 11.9 12.06 389,432
12/12/2013 11.78 12.105 11.744 12.02 445,680
12/11/2013 11.98 12.02 11.73 11.8 422,637
12/10/2013 12.29 12.39 11.94 11.96 565,020
12/09/2013 12.46 12.59 12.33 12.35 1,373,992
12/06/2013 12.42 12.5 12.27 12.47 1,026,479
12/05/2013 12.11 12.39 12.02 12.27 600,750
12/04/2013 12.03 12.27 11.94 12.11 630,407
12/03/2013 12.09 12.21 11.895 12.1 432,932
12/02/2013 12.02 12.28 11.89 12.14 508,549
11/29/2013 12.05 12.23 11.87 12.06 171,304
11/27/2013 12.24 12.24 11.815 11.96 439,089
11/26/2013 11.78 12.26 11.78 12.25 559,873
11/25/2013 12.33 12.33 11.78 11.82 482,921
11/22/2013 12.22 12.4 12.02 12.36 524,162
11/21/2013 12.06 12.19 11.94 12.17 697,983
11/20/2013 12.24 12.24 11.95 12.03 703,952
11/19/2013 12.37 12.45 12.05 12.17 975,779
11/18/2013 12.85 12.85 12.355 12.41 478,210
11/15/2013 12.84 12.89 12.68 12.79 648,610
11/14/2013 12.62 12.69 12.48 12.61 368,020
11/13/2013 12.37 12.68 12.3 12.66 385,849
11/12/2013 12.63 12.63 12.36 12.49 388,262
11/11/2013 12.67 12.86 12.56 12.72 336,883
11/08/2013 12.42 12.7 12.25 12.66 433,589
11/07/2013 12.79 12.79 12.41 12.44 439,425
11/06/2013 12.94 12.98 12.67 12.72 757,343
11/05/2013 12.8 12.8799 12.7 12.84 328,376
11/04/2013 12.7 12.97 12.66 12.94 421,740
11/01/2013 12.73 12.73 12.4 12.68 741,645
10/31/2013 12.91 12.95 12.661 12.75 380,460
10/30/2013 13.02 13.2 12.73 12.89 589,150
10/29/2013 13.04 13.23 13 13.02 382,032
10/28/2013 12.76 13.09 12.73 13.05 843,022
10/25/2013 12.96 13 12.21 12.79 995,096
10/24/2013 12.92 12.94 12.81 12.84 790,701
10/23/2013 13.23 13.23 12.92 12.95 649,251
10/22/2013 13.41 13.59 13.235 13.31 445,222
10/21/2013 13.52 13.639 13.375 13.4 350,204
10/18/2013 13.33 13.57 13.33 13.5 558,309
10/17/2013 13.19 13.32 13.06 13.2 515,100
10/16/2013 13.07 13.24 12.96 13.2 566,967
10/15/2013 13.04 13.06 12.78 12.93 1,217,932
10/14/2013 12.77 13.11 12.6459 13.08 670,971
10/11/2013 12.61 13.209 12.58 13.15 1,167,665
10/10/2013 12.27 12.68 12.23 12.66 523,107
10/09/2013 12.44 12.45 12.01 12.1 687,089
10/08/2013 12.53 12.67 12.26 12.46 548,492
10/07/2013 12.53 12.63 12.41 12.51 523,024
10/04/2013 12.54 12.74 12.5 12.6 796,031
10/03/2013 12.48 12.58 12.3 12.56 625,999
10/02/2013 12.5 12.68 12.42 12.53 1,006,684
10/01/2013 12.64 12.73 12.5 12.61 1,900,465
09/30/2013 12.66 12.68 12.16 12.66 2,126,469
09/27/2013 12.35 12.69 12.33 12.56 11,139,160
09/26/2013 12.2 12.56 12.16 12.47 2,832,888
09/25/2013 11.86 12.08 11.85 11.87 312,982
09/24/2013 11.98 12.02 11.72 11.88 412,666
09/23/2013 12.03 12.03 11.8 11.99 390,722
09/20/2013 12 12.06 11.89 12.05 927,297
09/19/2013 12.04 12.16 11.98 12.02 169,009
09/18/2013 11.85 12 11.65 11.98 304,595
09/17/2013 11.96 12.03 11.86 11.87 182,365
09/16/2013 12.07 12.08 11.89 11.97 319,312
09/13/2013 11.68 11.98 11.67 11.88 765,778
09/12/2013 11.86 11.88 11.68 11.69 496,570
09/11/2013 11.82 12.06 11.78 11.96 299,116
09/10/2013 11.89 12.09 11.76 11.86 473,653
09/09/2013 11.66 11.83 11.65 11.83 1,285,158
09/06/2013 11.38 11.56 11.11 11.56 539,750
09/05/2013 11.32 11.48 11.29 11.3 267,433
09/04/2013 11.24 11.46 11.14 11.34 235,479
09/03/2013 11.32 11.56 11.17 11.23 331,621
08/30/2013 11.53 11.6 11.12 11.13 316,478
08/29/2013 11.53 11.685 11.45 11.54 243,786
08/28/2013 11.44 11.71 11.44 11.56 173,196
08/27/2013 11.45 11.57 11.34 11.39 306,937
08/26/2013 11.52 11.79 11.5 11.58 234,051
08/23/2013 11.56 11.64 11.48 11.52 152,452
08/22/2013 11.35 11.75 11.35 11.55 221,663
08/21/2013 11.52 11.56 11.23 11.32 201,659
08/20/2013 11.28 11.66 11.18 11.58 328,078
08/19/2013 11.56 11.57 11.31 11.31 319,005
08/16/2013 11.35 11.62 11.3 11.58 310,480
08/15/2013 11.31 11.6 11.22 11.41 345,099
08/14/2013 11.61 11.65 11.44 11.45 159,086
08/13/2013 11.52 11.64 11.41 11.59 251,468
08/12/2013 11.35 11.47 11.3 11.47 304,835
08/09/2013 11.2 11.35 11.1 11.32 261,972
08/08/2013 11.25 11.288 11.1425 11.19 389,138
08/07/2013 11.24 11.24 10.94 11.16 810,069
08/06/2013 11.48 11.48 11.21 11.24 460,690
08/05/2013 11.67 11.72 11.47 11.49 286,076
08/02/2013 11.67 11.76 11.55 11.73 191,477
08/01/2013 11.59 11.73 11.49 11.72 285,640
07/31/2013 11.43 11.66 11.4 11.44 321,169
07/30/2013 11.53 11.57 11.21 11.35 413,930
07/29/2013 11.7 11.75 11.468 11.56 414,662
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?