Newpark Resources, Inc. Historical Stock Prices

NR 
$7.33
*  
0.29
4.12%
Get NR Alerts
*Delayed - data as of Aug. 31, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 31-AUG-2014 TO 31-AUG-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  6.84  7.42  6.73  7.33 1,466,082
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
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
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
12/26/2014 9.7 9.81 9.53 9.61 346,252
12/24/2014 9.43 9.63 9.21 9.6 258,598
12/23/2014 9.44 9.54 9.25 9.51 428,145
12/22/2014 9.5 9.59 9.34 9.39 495,588
12/19/2014 9.26 9.745 9.17 9.73 2,231,009
12/18/2014 9.46 9.51 8.99 9.26 740,909
12/17/2014 8.54 9.22 8.52 9.18 832,699
12/16/2014 8.26 8.92 8.23 8.57 697,563
12/15/2014 8.76 8.9 8.38 8.41 631,516
12/12/2014 8.38 8.99 8.38 8.67 909,545
12/11/2014 8.99 9.2 8.9 8.93 733,981
12/10/2014 8.81 9.085 8.74 8.93 1,196,599
12/09/2014 8.7 9.14 8.67 9.02 1,675,376
12/08/2014 9.34 9.34 8.695 8.74 958,556
12/05/2014 9.8 9.88 9.51 9.56 1,159,344
12/04/2014 10 10.07 9.78 9.82 732,027
12/03/2014 9.75 10.11 9.54 10.1 2,467,244
12/02/2014 8.88 9.73 8.87 9.71 2,298,009
12/01/2014 10.73 10.73 9.25 9.25 3,210,906
11/28/2014 11.03 11.09 10.47 10.47 639,453
11/26/2014 11.89 11.915 11.67 11.69 553,784
11/25/2014 12.59 12.59 11.92 11.95 480,084
11/24/2014 12.41 12.65 12.34 12.44 641,372
11/21/2014 12.23 12.4899 12.23 12.42 694,960
11/20/2014 11.71 12.085 11.71 12 509,609
11/19/2014 11.77 11.94 11.56 11.72 522,478
11/18/2014 12.04 12.22 11.77 11.77 715,767
11/17/2014 11.97 12.12 11.8 11.94 1,134,319
11/14/2014 11.69 12.15 11.62 12.04 857,104
11/13/2014 11.6 11.79 11.31 11.54 817,836
11/12/2014 11.66 11.95 11.59 11.74 548,986
11/11/2014 11.71 11.885 11.56 11.8 552,847
11/10/2014 11.9 11.96 11.54 11.71 656,824
11/07/2014 11.37 11.77 11.25 11.76 874,284
11/06/2014 11.21 11.44 11.01 11.42 528,724
11/05/2014 10.99 11.53 10.895 11.39 837,244
11/04/2014 11.21 11.22 10.77 10.86 531,531
11/03/2014 11.47 11.63 11.21 11.37 929,586
10/31/2014 11.37 11.56 10.78 11.43 1,516,983
10/30/2014 10.71 10.85 10.51 10.75 672,054
10/29/2014 10.86 11.01 10.65 10.8 397,490
10/28/2014 10.37 10.73 10.23 10.73 618,245
10/27/2014 10.52 10.52 10.18 10.31 706,991
10/24/2014 10.84 10.84 10.525 10.73 468,813
10/23/2014 10.73 11.05 10.65 10.88 352,877
10/22/2014 10.99 11.09 10.59 10.59 767,368
10/21/2014 10.95 11.01 10.775 10.94 1,102,217
10/20/2014 10.64 10.91 10.6 10.85 741,877
10/17/2014 10.94 11.13 10.55 10.64 654,487
10/16/2014 10.16 10.76 10.04 10.67 1,116,429
10/15/2014 10.31 10.59 10.17 10.47 1,265,905
10/14/2014 10.55 10.72 10.3 10.43 1,694,894
10/13/2014 10.82 10.93 10.47 10.48 766,707
10/10/2014 10.89 11.06 10.59 10.89 1,005,357
10/09/2014 11.58 11.635 10.82 11 3,008,402
10/08/2014 11.58 11.65 11.2 11.65 739,240
10/07/2014 11.59 11.89 11.56 11.6 549,385
10/06/2014 11.7 11.8 11.6 11.65 472,889
10/03/2014 11.93 12.0396 11.58 11.66 806,405
10/02/2014 12.32 12.32 11.645 11.82 1,550,016
10/01/2014 12.41 12.49 12.22 12.33 1,450,334
09/30/2014 12.47 12.53 12.34 12.44 1,354,525
09/29/2014 12.24 12.45 12.17 12.44 420,120
09/26/2014 12.24 12.44 12.11 12.41 522,993
09/25/2014 12.36 12.36 12.1 12.24 482,273
09/24/2014 12.41 12.51 12.27 12.37 503,012
09/23/2014 12.38 12.51 12.32 12.41 498,131
09/22/2014 12.74 12.75 12.34 12.44 307,555
09/19/2014 12.95 13 12.75 12.79 1,102,650
09/18/2014 12.9 12.93 12.8 12.88 707,533
09/17/2014 12.74 12.895 12.66 12.87 1,364,994
09/16/2014 12.4 12.71 12.4 12.7 613,642
09/15/2014 12.54 12.54 12.295 12.43 698,537
09/12/2014 12.88 12.95 12.49 12.56 866,316
09/11/2014 12.34 12.94 12.31 12.93 1,628,773
09/10/2014 12 12.205 11.88 12.2 829,035
09/09/2014 11.88 12.03 11.79 12.03 865,921
09/08/2014 11.87 11.89 11.7 11.86 560,506
09/05/2014 11.79 12 11.72 11.91 423,790
09/04/2014 12.12 12.265 11.82 11.82 793,444
09/03/2014 12.39 12.48 12.02 12.08 1,246,266
09/02/2014 12.4 12.71 12.27 12.31 870,902
*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?