Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newpark Resources (NY: NR )

8.480 +0.430 (+5.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 4.570 4.690 4.550 4.590 820,729 +0.06(+1.32%)
May 27, 2016 4.410 4.530 4.530 4.530 368,000 +0.09(+2.03%)
May 26, 2016 4.600 4.670 4.360 4.440 520,403 -0.12(-2.63%)
May 25, 2016 4.420 4.630 4.410 4.560 564,174 +0.21(+4.83%)
May 24, 2016 4.400 4.420 4.270 4.350 575,780 -0.03(-0.68%)
May 23, 2016 4.310 4.400 4.260 4.380 561,736 +0.01(+0.23%)
May 20, 2016 4.350 4.440 4.290 4.370 425,654 +0.05(+1.16%)
May 19, 2016 4.410 4.470 4.290 4.320 476,846 -0.14(-3.14%)
May 18, 2016 4.650 4.760 4.440 4.460 485,914 -0.24(-5.11%)
May 17, 2016 4.670 4.810 4.645 4.700 828,594 +0.01(+0.21%)
May 16, 2016 4.470 4.850 4.470 4.690 622,308 +0.34(+7.82%)
May 13, 2016 4.520 4.680 4.310 4.350 3,293,497 -0.17(-3.76%)
May 12, 2016 4.700 4.750 4.480 4.520 840,026 -0.12(-2.59%)
May 11, 2016 4.640 4.795 4.570 4.640 841,659 -0.04(-0.85%)
May 10, 2016 4.640 4.730 4.565 4.680 888,468 +0.07(+1.52%)
May 09, 2016 5.020 5.020 4.570 4.610 1,202,758 -0.46(-9.07%)
May 06, 2016 4.780 5.160 4.780 5.070 991,219 +0.28(+5.85%)
May 05, 2016 5.060 5.090 4.710 4.790 1,481,827 -0.18(-3.62%)
May 04, 2016 4.920 5.060 4.785 4.970 1,629,532 +0.05(+1.02%)
May 03, 2016 4.930 4.960 4.785 4.920 1,330,899 -0.06(-1.20%)
May 02, 2016 4.780 5.240 4.740 4.980 1,888,727 +0.31(+6.64%)
Apr 29, 2016 5.020 5.400 4.640 4.670 1,561,723 -0.60(-11.39%)
Apr 28, 2016 5.350 5.400 5.200 5.270 1,068,023 -0.07(-1.31%)
Apr 27, 2016 5.230 5.520 5.180 5.340 609,135 +0.15(+2.89%)
Apr 26, 2016 5.260 5.260 5.060 5.190 614,698 -0.01(-0.19%)
Apr 25, 2016 5.230 5.280 5.020 5.200 659,034 -0.07(-1.33%)
Apr 22, 2016 5.110 5.420 5.110 5.270 791,235 +0.15(+2.93%)
Apr 21, 2016 5.150 5.320 5.040 5.120 703,904 +0.02(+0.39%)
Apr 20, 2016 5.190 5.310 4.950 5.100 1,172,214 -0.09(-1.73%)
Apr 19, 2016 4.820 5.265 4.810 5.190 661,379 +0.41(+8.58%)
Apr 18, 2016 4.490 4.810 4.480 4.780 479,409 +0.16(+3.46%)
Apr 15, 2016 4.540 4.680 4.430 4.620 865,106 -0.01(-0.22%)
Apr 14, 2016 4.290 4.650 4.250 4.630 883,265 +0.33(+7.67%)
Apr 13, 2016 4.250 4.480 4.205 4.300 1,124,188 +0.05(+1.18%)
Apr 12, 2016 4.000 4.290 3.955 4.250 1,404,472 +0.27(+6.78%)
Apr 11, 2016 3.930 4.090 3.860 3.980 708,762 +0.04(+1.02%)
Apr 08, 2016 3.980 4.070 3.870 3.940 1,004,670 +0.09(+2.34%)
Apr 07, 2016 3.930 4.120 3.835 3.850 1,201,024 -0.13(-3.27%)
Apr 06, 2016 3.860 3.980 3.740 3.980 1,278,073 +0.15(+3.92%)
Apr 05, 2016 3.950 4.020 3.820 3.830 570,162 -0.15(-3.77%)
Apr 04, 2016 4.260 4.280 3.950 3.980 974,124 -0.27(-6.35%)
Apr 01, 2016 4.160 4.260 4.040 4.250 751,067 -0.07(-1.62%)
Mar 31, 2016 4.180 4.370 4.174 4.320 352,329 +0.10(+2.37%)
Mar 30, 2016 4.340 4.505 4.075 4.220 533,795 -0.05(-1.17%)
Mar 29, 2016 4.010 4.310 3.920 4.270 474,235 +0.14(+3.39%)
Mar 28, 2016 4.170 4.260 3.965 4.130 504,789 -0.06(-1.43%)
Mar 24, 2016 4.030 4.190 4.190 4.190 594,100 +0.08(+1.95%)
Mar 23, 2016 4.260 4.260 4.040 4.110 956,003 -0.16(-3.75%)
Mar 22, 2016 4.550 4.580 4.220 4.270 553,690 -0.33(-7.17%)
Mar 21, 2016 4.420 4.610 4.375 4.600 1,403,303 +0.14(+3.14%)
Mar 18, 2016 4.610 4.640 4.290 4.460 2,505,763 -0.03(-0.67%)
Mar 17, 2016 4.400 4.550 4.350 4.490 1,287,277 +0.11(+2.51%)
Mar 16, 2016 4.250 4.380 4.140 4.380 573,162 +0.20(+4.78%)
Mar 15, 2016 4.430 4.450 4.010 4.180 656,418 -0.37(-8.13%)
Mar 14, 2016 4.470 4.640 4.380 4.550 1,494,967 -0.01(-0.22%)
Mar 11, 2016 4.160 4.620 4.100 4.560 1,138,803 +0.51(+12.59%)
Mar 10, 2016 4.140 4.160 3.945 4.050 954,706 -0.05(-1.22%)
Mar 09, 2016 4.030 4.140 3.760 4.100 1,997,251 +0.16(+4.06%)
Mar 08, 2016 4.120 4.220 3.860 3.940 1,902,676 -0.29(-6.86%)
Mar 07, 2016 4.280 4.490 4.150 4.230 1,884,249 -0.03(-0.70%)
Mar 04, 2016 4.300 4.420 4.175 4.260 1,317,025 +0.00(+0.00%)
Mar 03, 2016 3.970 4.340 3.970 4.260 859,138 +0.23(+5.71%)
Mar 02, 2016 3.740 4.050 3.740 4.030 630,880 +0.24(+6.33%)
Mar 01, 2016 3.750 3.820 3.680 3.790 713,010 +0.06(+1.61%)
Feb 29, 2016 3.670 3.790 3.630 3.730 863,232 +0.09(+2.47%)
Feb 26, 2016 3.550 3.751 3.470 3.640 810,445 +0.21(+6.12%)
Feb 25, 2016 3.550 3.560 3.390 3.430 755,010 -0.12(-3.38%)
Feb 24, 2016 3.540 3.570 3.350 3.550 923,413 -0.07(-1.93%)
Feb 23, 2016 3.910 4.030 3.605 3.620 563,838 -0.34(-8.59%)
Feb 22, 2016 3.650 4.070 3.650 3.960 715,546 +0.42(+11.86%)
Feb 19, 2016 3.620 3.690 3.510 3.540 534,456 -0.11(-3.01%)
Feb 18, 2016 3.830 3.845 3.635 3.650 1,063,536 -0.14(-3.69%)
Feb 17, 2016 3.670 3.862 3.620 3.790 2,004,707 +0.17(+4.70%)
Feb 16, 2016 3.680 3.720 3.610 3.620 997,718 +0.00(+0.00%)
Feb 12, 2016 3.740 3.620 3.620 3.620 2,312,900 -0.25(-6.46%)
Feb 11, 2016 3.950 3.970 3.725 3.870 1,075,636 -0.14(-3.49%)
Feb 10, 2016 4.240 4.350 4.000 4.010 1,022,303 -0.26(-6.09%)
Feb 09, 2016 4.410 4.420 4.210 4.270 719,270 -0.23(-5.11%)
Feb 08, 2016 4.510 4.540 4.340 4.500 732,158 -0.07(-1.53%)
Feb 05, 2016 4.770 4.820 4.530 4.570 820,434 -0.27(-5.58%)
Feb 04, 2016 4.630 4.935 4.630 4.840 843,973 +0.25(+5.45%)
Feb 03, 2016 4.540 4.650 4.250 4.590 722,373 +0.18(+4.08%)
Feb 02, 2016 4.580 4.620 4.370 4.410 572,369 -0.32(-6.77%)
Feb 01, 2016 4.750 4.840 4.650 4.730 593,023 -0.14(-2.87%)
Jan 29, 2016 4.680 4.880 4.620 4.870 845,452 +0.21(+4.51%)
Jan 28, 2016 4.600 4.700 4.490 4.660 633,488 +0.30(+6.88%)
Jan 27, 2016 4.320 4.470 4.270 4.360 869,873 +0.00(+0.00%)
Jan 26, 2016 4.170 4.410 4.110 4.360 479,577 +0.21(+5.06%)
Jan 25, 2016 4.250 4.490 4.135 4.150 518,860 -0.30(-6.74%)
Jan 22, 2016 4.390 4.570 4.280 4.450 532,183 +0.21(+4.95%)
Jan 21, 2016 4.150 4.480 4.110 4.240 920,180 +0.01(+0.24%)
Jan 20, 2016 4.200 4.280 3.880 4.230 885,531 -0.06(-1.40%)
Jan 19, 2016 4.450 4.475 4.190 4.290 684,171 -0.15(-3.38%)
Jan 15, 2016 4.260 4.440 4.440 4.440 871,100 -0.03(-0.67%)
Jan 14, 2016 4.460 4.540 4.270 4.470 703,009 +0.08(+1.82%)
Jan 13, 2016 4.580 4.720 4.355 4.390 858,998 -0.19(-4.15%)
Jan 12, 2016 4.640 4.650 4.510 4.580 1,713,918 +0.02(+0.44%)
Jan 11, 2016 4.780 4.790 4.450 4.560 833,777 -0.20(-4.20%)
Jan 08, 2016 5.050 5.050 4.740 4.760 904,111 -0.25(-4.99%)
Jan 07, 2016 5.050 5.105 4.895 5.010 2,204,848 -0.18(-3.47%)
Jan 06, 2016 4.980 5.470 4.980 5.190 1,181,491 -0.01(-0.19%)
Jan 05, 2016 5.310 5.380 5.090 5.200 720,261 -0.14(-2.62%)
Jan 04, 2016 5.280 5.370 5.120 5.340 918,065 +0.06(+1.14%)
Dec 31, 2015 5.200 5.280 5.280 5.280 496,900 +0.09(+1.73%)
Dec 30, 2015 5.250 5.420 5.180 5.190 699,498 -0.21(-3.89%)
Dec 29, 2015 5.500 5.590 5.300 5.400 392,463 +0.00(+0.00%)
Dec 28, 2015 5.590 5.610 5.380 5.400 442,117 -0.31(-5.43%)
Dec 24, 2015 5.850 5.710 5.710 5.710 293,000 -0.13(-2.23%)
Dec 23, 2015 5.740 5.840 5.550 5.840 464,508 +0.28(+5.04%)
Dec 22, 2015 5.330 5.620 5.300 5.560 827,189 +0.23(+4.32%)
Dec 21, 2015 5.400 5.510 5.220 5.330 999,371 -0.08(-1.48%)
Dec 18, 2015 5.450 5.530 5.317 5.410 1,958,162 -0.04(-0.73%)
Dec 17, 2015 5.380 5.580 5.320 5.450 1,316,170 +0.05(+0.93%)
Dec 16, 2015 5.090 5.430 4.860 5.400 1,463,035 +0.29(+5.68%)
Dec 15, 2015 4.890 5.280 4.890 5.110 1,763,519 +0.28(+5.80%)
Dec 14, 2015 4.820 4.920 4.770 4.830 997,775 +0.00(+0.00%)
Dec 11, 2015 5.220 5.220 4.780 4.830 1,007,221 -0.51(-9.55%)
Dec 10, 2015 5.330 5.420 5.260 5.340 797,331 -0.03(-0.56%)
Dec 09, 2015 5.450 5.675 5.285 5.370 1,211,582 -0.02(-0.37%)
Dec 08, 2015 5.220 5.640 5.210 5.390 852,914 -0.02(-0.37%)
Dec 07, 2015 5.750 5.760 5.270 5.410 802,664 -0.36(-6.24%)
Dec 04, 2015 6.070 6.070 5.715 5.770 684,554 -0.41(-6.63%)
Dec 03, 2015 6.280 6.360 6.140 6.180 821,974 +0.00(+0.00%)
Dec 02, 2015 6.410 6.500 6.170 6.180 1,078,928 -0.34(-5.21%)
Dec 01, 2015 6.460 6.530 6.370 6.520 1,137,028 +0.02(+0.31%)
Nov 30, 2015 6.070 6.500 6.030 6.500 1,111,142 +0.49(+8.15%)
Nov 27, 2015 6.030 6.098 5.905 6.010 443,608 -0.10(-1.64%)
Nov 25, 2015 5.990 6.110 6.110 6.110 978,800 +0.03(+0.49%)
Nov 24, 2015 5.940 6.240 5.890 6.080 1,128,715 +0.20(+3.40%)
Nov 23, 2015 5.760 5.940 5.700 5.880 667,797 +0.11(+1.91%)
Nov 20, 2015 5.730 5.830 5.670 5.770 683,836 +0.05(+0.87%)
Nov 19, 2015 5.870 5.940 5.650 5.720 635,468 -0.21(-3.54%)
Nov 18, 2015 5.760 5.950 5.675 5.930 826,904 +0.23(+4.04%)
Nov 17, 2015 5.780 5.869 5.570 5.700 1,060,409 -0.13(-2.23%)
Nov 16, 2015 5.650 5.910 5.580 5.830 661,939 +0.17(+3.00%)
Nov 13, 2015 5.530 5.820 5.460 5.660 822,755 +0.12(+2.17%)
Nov 12, 2015 5.590 5.730 5.490 5.540 730,390 -0.17(-2.98%)
Nov 11, 2015 6.080 6.095 5.690 5.710 867,703 -0.36(-5.93%)
Nov 10, 2015 6.110 6.210 5.990 6.070 828,040 -0.05(-0.82%)
Nov 09, 2015 6.210 6.310 6.010 6.120 756,337 -0.10(-1.61%)
Nov 06, 2015 6.170 6.240 5.941 6.220 612,648 +0.12(+1.97%)
Nov 05, 2015 6.160 6.390 6.060 6.100 1,049,668 -0.08(-1.29%)
Nov 04, 2015 6.190 6.220 6.000 6.180 1,297,486 -0.01(-0.16%)
Nov 03, 2015 5.950 6.250 5.910 6.190 1,053,121 +0.28(+4.74%)
Nov 02, 2015 5.630 5.990 5.520 5.910 1,152,100 +0.25(+4.42%)
Oct 30, 2015 5.420 5.700 5.200 5.660 1,085,604 +0.34(+6.39%)
Oct 29, 2015 5.340 5.500 5.230 5.320 950,581 -0.15(-2.74%)
Oct 28, 2015 5.280 5.555 5.250 5.470 744,157 +0.26(+4.99%)
Oct 27, 2015 5.340 5.540 5.190 5.210 897,876 -0.23(-4.23%)
Oct 26, 2015 5.720 5.790 5.330 5.440 830,202 -0.28(-4.90%)
Oct 23, 2015 5.860 5.930 5.620 5.720 624,410 -0.19(-3.21%)
Oct 22, 2015 5.810 6.125 5.780 5.910 708,529 +0.17(+2.96%)
Oct 21, 2015 5.890 5.935 5.740 5.740 571,423 -0.15(-2.55%)
Oct 20, 2015 5.760 6.000 5.710 5.890 519,567 +0.14(+2.43%)
Oct 19, 2015 5.960 6.050 5.690 5.750 760,123 -0.29(-4.80%)
Oct 16, 2015 6.270 6.270 5.921 6.040 522,567 -0.19(-3.05%)
Oct 15, 2015 6.000 6.250 5.890 6.230 1,107,634 +0.19(+3.15%)
Oct 14, 2015 6.040 6.170 5.980 6.040 1,237,161 -0.03(-0.49%)
Oct 13, 2015 6.150 6.330 6.040 6.070 684,557 -0.13(-2.10%)
Oct 12, 2015 6.610 6.610 6.100 6.200 623,878 -0.37(-5.63%)
Oct 09, 2015 6.650 6.730 6.460 6.570 723,750 -0.03(-0.45%)
Oct 08, 2015 6.340 6.640 6.190 6.600 621,785 +0.24(+3.77%)
Oct 07, 2015 6.500 6.650 6.170 6.360 1,451,545 +0.02(+0.32%)
Oct 06, 2015 6.130 6.400 6.070 6.340 1,315,816 +0.24(+3.93%)
Oct 05, 2015 5.590 6.120 5.520 6.100 1,534,666 +0.60(+10.91%)
Oct 02, 2015 4.980 5.510 4.980 5.500 996,489 +0.48(+9.56%)
Oct 01, 2015 5.210 5.370 5.000 5.020 1,305,322 -0.10(-1.95%)
Sep 30, 2015 5.160 5.185 4.980 5.120 1,081,048 +0.03(+0.59%)
Sep 29, 2015 5.170 5.275 5.050 5.090 928,339 -0.07(-1.36%)
Sep 28, 2015 5.520 5.560 5.100 5.160 1,056,628 -0.43(-7.69%)
Sep 25, 2015 5.610 5.640 5.450 5.590 985,090 +0.03(+0.54%)
Sep 24, 2015 5.510 5.620 5.410 5.560 1,327,973 +0.01(+0.18%)
Sep 23, 2015 5.720 5.720 5.530 5.550 848,467 -0.14(-2.46%)
Sep 22, 2015 5.610 5.750 5.540 5.690 1,029,093 -0.02(-0.35%)
Sep 21, 2015 5.810 5.880 5.590 5.710 1,273,655 -0.02(-0.35%)
Sep 18, 2015 5.900 5.950 5.640 5.730 2,537,023 -0.27(-4.50%)
Sep 17, 2015 5.700 6.060 5.670 6.000 2,129,451 +0.15(+2.56%)
Sep 16, 2015 5.650 5.860 4.890 5.850 5,584,608 -0.33(-5.34%)
Sep 15, 2015 6.080 6.250 6.050 6.180 773,834 +0.08(+1.31%)
Sep 14, 2015 6.120 6.170 6.050 6.100 654,708 -0.05(-0.81%)
Sep 11, 2015 6.180 6.190 5.980 6.150 962,707 -0.17(-2.69%)
Sep 10, 2015 6.270 6.335 6.070 6.320 903,370 +0.04(+0.64%)
Sep 09, 2015 6.590 6.715 6.230 6.280 851,409 -0.30(-4.56%)
Sep 08, 2015 6.570 6.750 6.420 6.580 836,031 +0.05(+0.77%)
Sep 04, 2015 6.610 6.530 6.530 6.530 792,700 -0.22(-3.26%)
Sep 03, 2015 6.790 6.940 6.660 6.750 1,002,752 -0.04(-0.59%)
Sep 02, 2015 6.920 6.990 6.610 6.790 1,305,413 -0.07(-1.02%)
Sep 01, 2015 7.110 7.240 6.800 6.860 1,872,518 -0.47(-6.41%)
Aug 31, 2015 6.840 7.420 6.730 7.330 1,468,646 +0.29(+4.12%)
Aug 28, 2015 6.480 7.160 6.460 7.040 1,566,423 +0.44(+6.67%)
Aug 27, 2015 6.300 6.615 6.250 6.600 1,104,478 +0.44(+7.14%)
Aug 26, 2015 6.320 6.320 6.120 6.160 1,014,397 +0.06(+0.98%)
Aug 25, 2015 6.280 6.280 6.047 6.100 885,052 +0.03(+0.49%)
Aug 24, 2015 6.000 6.340 5.790 6.070 1,346,091 -0.20(-3.19%)
Aug 21, 2015 6.220 6.460 6.150 6.270 995,184 -0.07(-1.10%)
Aug 20, 2015 6.780 6.860 6.310 6.340 1,049,896 -0.43(-6.35%)
Aug 19, 2015 7.080 7.140 6.710 6.770 1,046,759 -0.34(-4.78%)
Aug 18, 2015 7.080 7.170 7.020 7.110 611,992 -0.01(-0.14%)
Aug 17, 2015 7.210 7.270 7.055 7.120 796,949 -0.12(-1.66%)
Aug 14, 2015 7.230 7.360 7.160 7.240 645,911 +0.00(+0.00%)
Aug 13, 2015 7.420 7.480 7.130 7.240 636,159 -0.26(-3.47%)
Aug 12, 2015 7.360 7.590 7.250 7.500 1,040,747 +0.11(+1.49%)
Aug 11, 2015 7.220 7.500 7.140 7.390 1,177,993 +0.04(+0.54%)
Aug 10, 2015 7.130 7.430 7.060 7.350 1,648,196 +0.34(+4.85%)
Aug 07, 2015 7.150 7.410 6.990 7.010 1,020,373 -0.22(-3.04%)
Aug 06, 2015 6.940 7.300 6.790 7.230 1,319,942 +0.28(+4.03%)
Aug 05, 2015 7.120 7.370 6.935 6.950 1,166,485 -0.13(-1.84%)
Aug 04, 2015 7.130 7.350 7.070 7.080 1,018,397 +0.01(+0.14%)
Aug 03, 2015 7.170 7.380 7.010 7.070 1,844,730 -0.16(-2.21%)
Jul 31, 2015 7.180 8.190 7.165 7.230 3,566,325 -0.08(-1.09%)
Jul 30, 2015 7.690 7.810 7.290 7.310 2,257,886 -0.37(-4.82%)
Jul 29, 2015 7.270 7.700 7.260 7.680 1,199,968 +0.36(+4.92%)
Jul 28, 2015 7.250 7.425 7.100 7.320 1,655,661 +0.11(+1.53%)
Jul 27, 2015 7.250 7.360 7.195 7.210 974,023 -0.13(-1.77%)
Jul 24, 2015 7.390 7.470 7.310 7.340 1,199,360 -0.11(-1.48%)
Jul 23, 2015 7.450 7.610 7.340 7.450 1,282,550 +0.03(+0.40%)
Jul 22, 2015 7.450 7.510 7.330 7.420 1,673,009 -0.09(-1.20%)
Jul 21, 2015 7.280 7.650 7.280 7.510 1,125,309 +0.23(+3.16%)
Jul 20, 2015 7.390 7.400 7.170 7.280 668,003 -0.09(-1.22%)
Jul 17, 2015 7.590 7.590 7.340 7.370 809,916 -0.23(-3.03%)
Jul 16, 2015 7.750 7.880 7.600 7.600 699,653 -0.08(-1.04%)
Jul 15, 2015 7.990 7.995 7.640 7.680 1,283,601 -0.35(-4.36%)
Jul 14, 2015 7.870 8.210 7.850 8.030 1,491,844 +0.13(+1.65%)
Jul 13, 2015 7.920 8.056 7.850 7.900 909,736 -0.01(-0.13%)
Jul 10, 2015 7.920 8.010 7.770 7.910 1,145,046 +0.08(+1.02%)
Jul 09, 2015 7.990 8.060 7.780 7.830 1,577,634 +0.02(+0.26%)
Jul 08, 2015 7.880 8.240 7.695 7.810 1,591,721 -0.08(-1.01%)
Jul 07, 2015 7.690 7.950 7.430 7.890 1,155,361 +0.16(+2.07%)
Jul 06, 2015 7.670 7.880 7.590 7.730 1,805,497 -0.09(-1.15%)
Jul 02, 2015 8.020 7.820 7.820 7.820 845,900 -0.15(-1.88%)
Jul 01, 2015 8.140 8.206 7.715 7.970 2,379,110 -0.16(-1.97%)
Jun 30, 2015 8.060 8.260 8.040 8.130 1,497,460 +0.13(+1.63%)
Jun 29, 2015 8.110 8.160 7.820 8.000 1,043,249 -0.18(-2.20%)
Jun 26, 2015 8.350 8.410 7.940 8.180 1,417,943 -0.17(-2.04%)
Jun 25, 2015 8.380 8.620 8.200 8.350 2,591,176 +0.47(+5.96%)
Jun 24, 2015 7.700 7.960 7.690 7.880 1,960,415 +0.17(+2.20%)
Jun 23, 2015 7.400 7.740 7.350 7.710 3,986,630 +0.25(+3.35%)
Jun 22, 2015 7.430 7.498 7.290 7.460 1,591,159 +0.03(+0.40%)
Jun 19, 2015 7.650 7.780 7.340 7.430 2,662,529 -0.24(-3.13%)
Jun 18, 2015 8.110 8.090 7.620 7.670 1,285,214 -0.42(-5.19%)
Jun 17, 2015 8.500 8.580 8.000 8.090 1,788,910 -0.82(-9.20%)
Jun 16, 2015 8.920 8.995 8.860 8.910 853,618 -0.03(-0.34%)
Jun 15, 2015 9.000 9.020 8.770 8.940 707,344 -0.15(-1.65%)
Jun 12, 2015 8.940 9.160 8.910 9.090 1,046,927 +0.09(+1.00%)
Jun 11, 2015 8.970 9.015 8.870 9.000 800,498 +0.03(+0.33%)
Jun 10, 2015 8.800 9.010 8.780 8.970 696,533 +0.31(+3.58%)
Jun 09, 2015 8.710 8.835 8.660 8.660 369,945 -0.03(-0.35%)
Jun 08, 2015 8.850 8.990 8.670 8.690 567,690 +0.09(+1.05%)
Jun 05, 2015 8.410 8.680 8.400 8.600 358,853 +0.13(+1.53%)
Jun 04, 2015 8.600 8.666 8.440 8.470 555,481 -0.20(-2.31%)
Jun 03, 2015 8.840 8.980 8.660 8.670 646,143 -0.21(-2.36%)
Jun 02, 2015 8.760 9.040 8.670 8.880 550,303 +0.18(+2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.