NKSH

Historical Stock Prices

$29.8
*  
0.29
0.98%
Get NKSH Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
04/24/2015 29.6 30 29.36 29.8 10,770
04/23/2015 29.63 30.07 29.27 29.51 13,546
04/22/2015 29.25 30 29.24 29.81 18,900
04/21/2015 28.92 29.25 28.92 29.06 6,559
04/20/2015 28.85 28.94 28.71 28.87 6,376
04/17/2015 28.77 28.95 28.76 28.76 8,707
04/16/2015 28.96 29.24 28.89 29 9,825
04/15/2015 28.91 28.97 28.85 28.97 13,109
04/14/2015 28.72 28.9 28.2509 28.88 5,688
04/13/2015 28.77 28.89 28.55 28.72 8,263
04/10/2015 28.91 28.91 28.47 28.62 3,462
04/09/2015 28.8 28.8 28.5 28.76 4,149
04/08/2015 29 29.49 28.56 28.84 11,285
04/07/2015 29.39 29.43 28.96 29.06 4,203
04/06/2015 29.02 29.2 28.96 29.07 6,909
04/02/2015 29.02 29.44 28.97 29.2 4,948
04/01/2015 29.68 29.7 28.94 29.02 13,353
03/31/2015 29.6 29.84 29.5 29.84 5,237
03/30/2015 29.39 29.72 29.08 29.34 8,422
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
12/26/2014 31.26 31.26 31.2 31.2 1,120
12/24/2014 31.35 31.35 31.15 31.15 1,938
12/23/2014 31.4 31.95 29.03 31.35 6,346
12/22/2014 31.14 31.34 30.39 31.25 10,561
12/19/2014 31.16 31.25 30.3101 31.24 26,728
12/18/2014 31.02 31.24 30.814 31.24 7,734
12/17/2014 29.34 31.18 29.34 30.91 13,322
12/16/2014 28.92 29.98 28.577 29.54 11,392
12/15/2014 30.04 30.04 28.7 28.88 7,651
12/12/2014 30.42 30.42 29.99 29.99 4,746
12/11/2014 30.95 30.95 30.52 30.78 5,182
12/10/2014 31.44 31.86 30.84 30.98 10,405
12/09/2014 30.65 31.75 30.65 31.71 7,773
12/08/2014 30.35 30.7 30.35 30.6 3,812
12/05/2014 30.21 30.48 30.08 30.44 9,249
12/04/2014 30.38 30.38 30 30.04 10,229
12/03/2014 30.02 30.45 29.77 30.03 8,654
12/02/2014 30.18 30.4 30 30.32 4,331
12/01/2014 30.1 30.29 30.01 30.02 9,246
11/28/2014 30.45 30.45 30.02 30.03 4,114
11/26/2014 30.0763 30.58 30 30.58 9,239
11/25/2014 29.93 30.0899 29.93 30.0899 1,802
11/24/2014 29.996 30.11 29.77 30.05 8,811
11/21/2014 30.55 30.55 29.97 29.97 12,042
11/20/2014 30.03 30.43 29.99 30.07 7,463
11/19/2014 30.74 30.88 30.415 30.56 16,202
11/18/2014 30.3 31.14 30.18 30.74 9,691
11/17/2014 29.98 30.82 29.9201 30.07 11,809
11/14/2014 30.53 30.888 30.02 30.07 5,798
11/13/2014 31.62 31.62 30.28 30.4 10,361
11/12/2014 31.71 31.79 31.09 31.69 11,480
11/11/2014 31.72 31.96 31.55 31.67 7,683
11/10/2014 31.46 31.92 31.15 31.92 8,845
11/07/2014 31.45 31.48 31.11 31.48 5,533
11/06/2014 30.712 31.5 30.71 31.5 6,459
11/05/2014 31.26 31.5 30.89 31.11 6,245
11/04/2014 31.18 31.42 30.28 31.15 17,100
11/03/2014 30.686 31.49 29.23 31.19 12,496
10/31/2014 31.43 31.95 31 31.31 20,291
10/30/2014 30.04 31.45 29.78 31.27 11,850
10/29/2014 29.41 30.17 28.8 30.17 6,345
10/28/2014 28.745 29.19 28.5 29.17 14,658
10/27/2014 28.72 28.92 28.37 28.52 5,324
10/24/2014 28.58 28.71 28.58 28.71 2,578
10/23/2014 28.8 28.98 28.22 28.63 7,154
10/22/2014 29.15 29.56 28.28 28.49 7,988
10/21/2014 29.72 29.88 29.22 29.73 11,880
10/20/2014 29.26 29.64 28.85 29.55 14,775
10/17/2014 30.35 30.64 28.79 28.98 26,045
10/16/2014 28.41 29.99 28.41 29.85 18,057
10/15/2014 27.71 28.96 27.5 28.71 18,698
10/14/2014 27.94 28 27.5632 27.9 15,999
10/13/2014 28.1 28.14 27.49 27.64 16,333
10/10/2014 27.55 28.45 27.55 27.56 8,548
10/09/2014 28.1 28.14 27.61 27.74 11,520
10/08/2014 27.6 28.27 27.45 28 19,643
10/07/2014 27.64 27.7116 27.59 27.59 11,116
10/06/2014 28.19 28.19 27.65 27.66 8,394
10/03/2014 28.1 28.1 27.5 27.6 14,883
10/02/2014 27.77 28 27.6525 27.89 9,455
10/01/2014 27.8 28.07 27.5 27.5 17,426
09/30/2014 28.16 28.2 27.75 27.76 16,978
09/29/2014 28.192 28.4 28.03 28.09 7,692
09/26/2014 27.82 28.37 27.82 28.34 3,756
09/25/2014 28.28 28.7955 27.63 27.67 12,484
09/24/2014 28.388 28.56 28.25 28.4 7,771
09/23/2014 28.356 28.58 28.25 28.25 7,439
09/22/2014 28.06 28.4 28.06 28.28 13,786
09/19/2014 28.8 29.09 28.1 28.59 34,249
09/18/2014 28.6 29.29 28.57 28.66 6,003
09/17/2014 28.48 28.924 28.48 28.55 2,813
09/16/2014 28.5 28.89 28.45 28.64 9,616
09/15/2014 28.82 28.82 28.45 28.46 9,615
09/12/2014 28.77 28.97 28.6 28.64 16,122
09/11/2014 28.87 28.97 28.63 28.7 7,893
09/10/2014 28.82 29.36 28.61 29.17 9,043
09/09/2014 30.1466 30.1466 28.47 28.64 9,427
09/08/2014 28.65 29.12 28.56 29.12 4,737
09/05/2014 28.78 28.82 28.64 28.64 5,214
09/04/2014 28.86 29.661 28.76 28.82 6,597
09/03/2014 29.63 30 28.64 28.74 11,052
09/02/2014 29.04 30.03 28.701 29.59 9,670
08/29/2014 28.64 29.14 28.64 29.04 12,563
08/28/2014 29.1 29.16 28.5 28.64 5,294
08/27/2014 29.49 29.6 29.05 29.258 3,431
08/26/2014 29.67 30.67 28.92 29.27 13,370
08/25/2014 29.4 30.06 29.39 29.5 1,979
08/22/2014 29.24 29.56 29 29.26 7,590
08/21/2014 29.75 30.12 29.07 29.26 7,998
08/20/2014 30.146 30.16 29.75 29.79 7,445
08/19/2014 29.59 30.1 29.59 30.1 3,842
08/18/2014 28.89 29.725 28.51 29.7 5,914
08/15/2014 29.08 29.08 28.34 28.6 30,141
08/14/2014 28.96 29.04 28.71 28.75 12,315
08/13/2014 28.65 29 28.389 28.91 23,767
08/12/2014 28.85 29.062 28.66 28.66 9,907
08/11/2014 29.37 29.37 28.8 28.94 10,411
08/08/2014 29.2 29.4 29.11 29.38 9,482
08/07/2014 29.11 29.27 29.01 29.01 2,417
08/06/2014 29 29.31 29 29.14 13,515
08/05/2014 29 29.375 28.89 28.98 19,017
08/04/2014 29.56 29.56 29.01 29.05 9,432
08/01/2014 29.21 30.46 29.01 29.08 9,246
07/31/2014 29.17 29.2 29.06 29.13 8,806
07/30/2014 29.6 30.5 29.0648 29.36 8,685
07/29/2014 29.59 30.23 29.33 29.47 10,196
07/28/2014 29.77 29.83 29.481 29.5 5,090
07/25/2014 29.92 30.5682 29.6 29.6 13,865
07/24/2014 30.37 30.59 29.85 30.18 8,413
07/23/2014 30.34 30.39 29.94 30.2 19,892
07/22/2014 30.34 30.51 30.33 30.33 17,024
07/21/2014 30.47 30.5353 30.31 30.31 4,893
07/18/2014 30.2 30.67 30.2 30.61 9,143
07/17/2014 30.55 30.74 30.3 30.35 15,243
07/16/2014 31 31.59 30.56 30.68 23,659
07/15/2014 31.23 31.43 30.765 30.81 9,414
07/14/2014 31.3 31.87 30.75 30.93 11,560
07/11/2014 31.55 31.89 30.67 30.87 15,029
07/10/2014 31.29 32.02 31.29 31.43 12,241
07/09/2014 31.58 32.09 31.51 31.51 4,849
07/08/2014 31.75 32.02 31.57 31.58 12,503
07/07/2014 31.94 32 31.46 31.92 11,022
07/03/2014 31.09 31.84 31.01 31.76 17,005
07/02/2014 31.05 31.065 30.75 30.8 12,054
07/01/2014 31.2 31.38 30.76 30.95 27,691
06/30/2014 31.03 31.13 30.585 30.89 17,775
06/27/2014 30.49 31.25 30.39 31.24 59,179
06/26/2014 30.825 30.83 30.48 30.76 10,630
06/25/2014 30.95 31.04 30.75 31 15,239
06/24/2014 31.23 31.48 30.78 30.78 13,115
06/23/2014 31.57 31.6 31.23 31.23 4,702
06/20/2014 31.7 31.88 31.54 31.7 27,674
06/19/2014 31.73 31.82 31.55 31.67 1,494
06/18/2014 31.83 31.83 31.54 31.7 3,551
06/17/2014 31.88 32 31.65 31.95 23,813
06/16/2014 31.574 31.84 31.49 31.56 9,652
06/13/2014 31.98 32.26 31.5 32 16,150
06/12/2014 32.1 32.13 31.76 31.76 11,006
06/11/2014 32.29 32.2999 31.97 32.01 6,425
06/10/2014 32.59 32.96 32.48 32.5 7,949
06/09/2014 32.7 32.95 32.51 32.53 11,349
06/06/2014 32.17 32.69 32.14 32.68 8,711
06/05/2014 32.236 32.236 31.63 32.04 15,849
06/04/2014 31.82 32.06 31.751 32.06 5,855
06/03/2014 31.6 31.85 31.6 31.79 7,477
06/02/2014 31.6 32.25 31.6 31.77 5,877
05/30/2014 32 32 31.49 31.5 5,659
05/29/2014 31.91 32.09 31.76 32 2,149
05/28/2014 31.86 32.22 31.52 31.86 7,257
05/27/2014 31.88 32.1 31.43 32.09 20,429
05/23/2014 31.99 32.057 30.99 31.72 20,547
05/22/2014 31.82 32.219 31.65 31.96 9,592
05/21/2014 32.1 32.5458 32.1 32.23 12,860
05/20/2014 32.75 32.75 31.69 32.01 23,557
05/19/2014 33.43 33.43 32.355 32.74 7,836
05/16/2014 32.3 32.65 32 32.55 13,160
05/15/2014 32.87 32.87 32.19 32.28 13,764
05/14/2014 33.39 33.534 32.7 32.86 16,116
05/13/2014 33.52 33.89 33.31 33.32 13,505
05/12/2014 33 33.94 32.801 33.79 11,251
05/09/2014 32.58 33 32.58 32.94 6,710
05/08/2014 32.71 32.93 32.7 32.71 8,101
05/07/2014 32.88 32.88 32.7 32.73 9,471
05/06/2014 32.87 33.05 32.7 32.71 15,591
05/05/2014 33.5792 33.5792 32.74 32.84 7,038
05/02/2014 32.9 33.5 32.9 33.5 21,848
05/01/2014 32.75 33.19 32.18 32.92 21,705
04/30/2014 33.53 33.89 32.33 32.58 21,530
04/29/2014 33.3 33.77 33.2 33.39 9,079
04/28/2014 32.25 33.3436 32.25 33 16,779
04/25/2014 33.18 33.21 31.97 32 22,367
04/24/2014 33.03 33.458 32.99 33.09 13,917
*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?