Neenah Paper, Inc. Historical Stock Prices

NP 
$50.7299
*  
0.0701
0.14%
Get NP Alerts
*Delayed - data as of Jul. 30, 2014 12:10 ET  -  Find a broker to begin trading NP now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    NP Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
12:10  51.07  51.29  50.55  50.7299 16,077
07/29/2014 51.21 51.21 50.75 50.8 43,905
07/28/2014 51.4 51.4 50.78 51.11 39,751
07/25/2014 51.41 51.66 51.17 51.27 74,533
07/24/2014 51.93 52.1 51.32 51.66 93,831
07/23/2014 51.97 52.21 51.53 51.66 78,901
07/22/2014 52.17 52.37 51.6 51.74 51,149
07/21/2014 51.92 51.92 50.72 51.68 51,489
07/18/2014 51.85 52.18 51.8 52.14 75,257
07/17/2014 52.34 52.36 51.76 51.86 67,525
07/16/2014 52.86 52.86 52.2 52.37 74,148
07/15/2014 53.65 53.65 52.33 52.33 55,345
07/14/2014 53.28 53.8 53.12 53.45 49,959
07/11/2014 52.41 52.85 52.12 52.69 67,271
07/10/2014 52.57 52.99 52.33 52.69 58,170
07/09/2014 53.29 53.49 52.77 53.16 56,095
07/08/2014 53.36 53.36 52.77 52.98 98,103
07/07/2014 54.08 54.08 53.2 53.31 81,232
07/03/2014 53.76 54.3 53.53 54.12 29,609
07/02/2014 54.17 54.17 53.31 53.44 82,238
07/01/2014 53.56 54.74 53 54.34 59,590
06/30/2014 53 53.54 52.69 53.15 107,072
06/27/2014 53.17 53.85 52.96 52.99 185,484
06/26/2014 53.75 53.75 53.225 53.55 40,773
06/25/2014 52.7 53.98 52.6 53.87 51,660
06/24/2014 52.7 53.68 52.34 52.66 70,589
06/23/2014 53.07 53.1 52.52 52.7 48,325
06/20/2014 52.41 53.3999 52.29 53.01 97,202
06/19/2014 52.19 52.46 51.86 52.21 42,437
06/18/2014 52.06 52.24 51.31 51.97 82,434
06/17/2014 51.63 52.27 51.16 52.06 75,062
06/16/2014 51.13 51.62 51 51.53 33,052
06/13/2014 51.33 51.72 50.93 51.17 55,278
06/12/2014 51.59 51.69 50.93 51.26 55,502
06/11/2014 51.9 52.31 51.3822 51.77 51,224
06/10/2014 52.1 52.25 51.24 52.03 49,392
06/09/2014 52.06 52.748 51.45 52.04 83,984
06/06/2014 51.7 52.25 51.38 51.97 73,713
06/05/2014 48.6 51.77 48.6 51.52 76,004
06/04/2014 48.56 49.218 48.52 48.65 37,252
06/03/2014 48.4 49.04 48.29 48.81 92,414
06/02/2014 48.79 48.89 48.22 48.59 56,913
05/30/2014 48.96 49.4 48.715 48.78 47,046
05/29/2014 48.83 49.06 48.409 48.83 59,508
05/28/2014 48.72 48.94 48.345 48.61 46,321
05/27/2014 48.74 49.22 48.65 48.72 64,457
05/23/2014 48.19 48.986 48.19 48.7 45,047
05/22/2014 47.97 48.59 47.7601 48.19 72,069
05/21/2014 48.11 48.73 47.59 47.82 47,161
05/20/2014 49.04 49.04 47.61 47.97 75,221
05/19/2014 48.83 49.47 47.55 49.04 88,928
05/16/2014 49.15 49.34 48.73 48.86 56,217
05/15/2014 49.67 49.82 48.93 49.26 100,022
05/14/2014 50.38 50.54 49.62 49.67 105,408
05/13/2014 51.25 51.34 50.27 50.51 100,374
05/12/2014 49.8 51.79 49.67 51.45 73,637
05/09/2014 49.52 49.9 49.01 49.65 66,881
05/08/2014 49.95 51.86 49.31 49.62 62,079
05/07/2014 49.5 49.9 49.01 49.75 104,354
05/06/2014 49.82 50.81 49.33 49.45 73,724
05/05/2014 50.27 50.624 49.75 50.18 38,185
05/02/2014 50.25 50.95 50.25 50.65 41,777
05/01/2014 50.37 50.85 49.36 50.23 105,640
04/30/2014 49.32 50.46 49.31 50.37 81,141
04/29/2014 50.03 50.39 49.43 49.46 78,968
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?