Historical Stock Price
ETFs Holding NR »    NR Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/27/2020 $2.50 $2.52 $2.23 $2.31 1.28M
05/28/2020 $2.34 $2.38 $2.14 $2.15 1.38M
05/29/2020 $2.15 $2.23 $1.94 $2.02 2.53M
06/01/2020 $2.01 $2.20 $1.97 $2.08 906.50K
06/02/2020 $2.11 $2.29 $2.11 $2.23 1.14M
Newpark Resources is engaged in providing products, rentals, and services primarily to the oil and natural gas exploration and production (E&P) industry. Co. has two reportable segments: Fluids Systems, which provides customized drilling, completion, and stimulation fluids solutions to E&P customers; and Mats and Integrated Services, which provides composite mat rentals utilized for temporary worksite access, along with related site construction services to customers in various markets including E&P, electrical transmission & distribution, pipeline, solar, petrochemical, and construction industries across North America and Europe. Co. also sells composite mats to customers around the world.
NR historical stock prices picture
Newpark Resources (NR) has the following price history information. Looking back at NR historical stock prices for the last five trading days, on May 27, 2020, NR opened at $2.50, traded as high as $2.52 and as low as $2.23, and closed at $2.31. Trading volume was a total of 1.28M shares. On May 28, 2020, NR opened at $2.34, traded as high as $2.38 and as low as $2.14, and closed at $2.15. Trading volume was a total of 1.38M shares. On May 29, 2020, NR opened at $2.15, traded as high as $2.23 and as low as $1.94, and closed at $2.02. Trading volume was a total of 2.53M shares. On June 01, 2020, NR opened at $2.01, traded as high as $2.20 and as low as $1.97, and closed at $2.08. Trading volume was a total of 906.50K shares. On June 02, 2020, NR opened at $2.11, traded as high as $2.29 and as low as $2.11, and closed at $2.23. Trading volume was a total of 1.14M shares.

NR Historical Stock Prices By Date:

NR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Newpark Resources shares, starting with a $10,000 purchase of NR, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/03/2010
End date: 06/02/2020
Start price/share: $6.66
End price/share: $2.23
Dividends collected/share: $0.00
Total return: -66.52%
Average Annual Total Return: -10.36%
Starting investment: $10,000.00
Ending investment: $3,347.79
Years: 10.01
Date Close
05/27/2020$2.31
05/28/2020$2.15
05/29/2020$2.02
06/01/2020$2.08
06/02/2020$2.23
NR is categorized under the Energy sector; below are some other companies in the same sector:

NRGM Historical Stock Prices
NRGY Historical Stock Prices
NS Historical Stock Prices
NSE Historical Stock Prices
NSH Historical Stock Prices
NSLP Historical Stock Prices
NTI Historical Stock Prices
NVS Historical Stock Prices
NZ Historical Stock Prices
OAS Historical Stock Prices

Also explore: NR shares outstanding history

NR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.