Newpark Resources (NR)

Add to Watchlists Create an Alert
11.35 +0.00  +0.00%   NYSE May 23, 8:00PM BATS Real time Currency in USD

Newpark Resources Price:

11.35 for May 23, 2013
View Full Chart

Newpark Resources Price Chart

    Newpark Resources Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 227   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 23, 2013 11.11 11.50 11.00 11.35 598836.0
    May 22, 2013 11.60 11.78 11.21 11.35 837839.0
    May 21, 2013 11.58 11.73 11.42 11.61 342659.0
    May 20, 2013 11.32 11.61 11.32 11.57 385662.0
    May 17, 2013 11.41 11.43 11.18 11.38 621929.0
    May 16, 2013 11.44 11.48 11.28 11.29 308733.0
    May 15, 2013 11.36 11.66 11.28 11.48 335867.0
    May 14, 2013 11.17 11.50 11.15 11.43 459811.0
    May 13, 2013 11.20 11.30 11.10 11.20 400427.0
    May 10, 2013 11.11 11.20 10.96 11.20 441717.0
    May 9, 2013 11.12 11.20 11.04 11.16 788948.0
    May 8, 2013 11.09 11.21 11.00 11.19 588281.0
    May 7, 2013 11.13 11.20 10.96 11.09 709801.0
    May 6, 2013 10.91 11.22 10.89 11.07 727395.0
    May 3, 2013 10.78 10.96 10.68 10.87 987552.0
    May 2, 2013 10.65 10.77 10.58 10.65 590219.0
    May 1, 2013 10.08 10.65 9.70 10.58 1.252M
    April 30, 2013 10.10 10.52 10.09 10.50 1.299M
    April 29, 2013 10.00 10.18 9.95 10.07 1.216M
    April 26, 2013 8.56 10.10 8.56 9.93 2.813M
    April 25, 2013 8.79 8.82 8.46 8.56 710505.0
    April 24, 2013 8.66 8.85 8.66 8.79 409231.0
    April 23, 2013 8.47 8.67 8.39 8.67 611522.0
    April 22, 2013 8.41 8.47 8.17 8.46 437628.0
    April 19, 2013 8.46 8.52 8.20 8.35 400878.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    NR Price Benchmarks

    Companies
    EPL Oil & Gas 30.67
    GulfMark Offshore 46.17
    Halliburton Company 43.52

    NR Price Range, Past 5 Years

    Minimum 2.280 Jul 8 2009
    Maximum 11.61 May 21 2013
    Average 6.450