NKSH

Historical Stock Prices

$29.16
*  
0.15
0.52%
Get NKSH Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading NKSH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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: 3 Month, From 27-DEC-2014 TO 27-MAR-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.
03/27/2015 29.07 29.8799 28.93 29.16 6,998
03/26/2015 29 29.37 29 29.01 4,684
03/25/2015 28.98 29.7 28.97 28.99 5,008
03/24/2015 29.249 29.9699 29.12 29.39 4,066
03/23/2015 29.24 29.25 28.94 29.24 4,773
03/20/2015 29.22 29.4899 28.83 28.97 16,066
03/19/2015 29.62 29.62 28.8 29.18 4,295
03/18/2015 28.5 29.24 28.5 29.01 4,088
03/17/2015 29.24 29.24 28.63 28.67 2,862
03/16/2015 29.47 29.55 28.5865 29.21 2,967
03/13/2015 28.86 29.22 28.63 29.22 2,015
03/12/2015 28.35 28.82 28.35 28.82 5,658
03/11/2015 28.12 28.95 28 28 8,108
03/10/2015 28 28.61 28 28 9,699
03/09/2015 28.53 28.7741 28 28.14 3,966
03/06/2015 28.37 29.01 28.09 28.26 4,541
03/05/2015 28.84 29.42 28.5 28.63 3,585
03/04/2015 29.2093 29.2093 28.63 28.63 5,628
03/03/2015 29.24 29.38 29.03 29.03 5,015
03/02/2015 29.13 29.46 29.1 29.46 2,447
02/27/2015 29.3 29.39 29.06 29.06 6,798
02/26/2015 29.72 29.72 29.3 29.67 3,573
02/25/2015 29.7 29.7 29.5 29.5 713
02/24/2015 29.3251 29.7505 29.3251 29.75 3,717
02/23/2015 29.5 29.55 29.1349 29.28 6,518
02/20/2015 29.91 29.95 29.5 29.72 6,922
02/19/2015 29.89 30.1 29.78 29.78 3,515
02/18/2015 30.67 30.67 29.73 30.03 3,656
02/17/2015 30.24 30.84 30.04 30.62 8,648
02/13/2015 29.5 30.9 29.2259 29.98 21,920
02/12/2015 29.47 29.5 29.13 29.45 7,054
02/11/2015 29.461 29.49 29.17 29.18 1,864
02/10/2015 29.415 29.48 29.22 29.27 3,578
02/09/2015 29.67 30.1 29.16 29.18 5,178
02/06/2015 30.02 30.07 29.52 29.68 9,244
02/05/2015 29.5 30.07 29.46 30.05 8,361
02/04/2015 30.22 30.34 29.9 30.07 5,873
02/03/2015 29.49 30.11 29.2 30.06 10,797
02/02/2015 29.9 30.18 29.03 29.2 9,894
01/30/2015 29.6 30.9 29.21 29.22 9,670
01/29/2015 29.37 29.72 29.3 29.67 5,306
01/28/2015 29.79 29.79 29.3 29.3 5,697
01/27/2015 30.54 30.66 30.05 30.12 6,981
01/26/2015 30.4 30.94 30.1 30.94 9,015
01/23/2015 29.92 29.93 29.52 29.6 5,336
01/22/2015 29.98 29.98 28.73 29.85 7,400
01/21/2015 29.21 29.49 28.8 29.06 14,060
01/20/2015 28.51 29.9 28.51 28.73 2,195
01/16/2015 28.8 29.22 28.8 29.22 4,173
01/15/2015 29.03 29.18 28.6 28.79 11,028
01/14/2015 29.594 29.94 29.04 29.4 5,492
01/13/2015 29.46 30.03 29.157 29.59 5,180
01/12/2015 29.29 30.12 29.29 29.37 2,858
01/09/2015 30.36 30.6099 29.71 29.8 3,659
01/08/2015 29.52 30.9 29.18 30.55 15,418
01/07/2015 30.32 30.5 29.5 29.82 10,109
01/06/2015 29.72 30.68 29.35 29.99 28,842
01/05/2015 30.36 30.92 29.33 29.63 40,554
01/02/2015 30.39 30.98 29.37 30.52 30,297
12/31/2014 30.67 30.67 29.764 30.39 8,115
12/30/2014 31.09 32 29.99 30.47 10,792
12/29/2014 30.99 31 29.8 30.95 3,486
*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?