Neenah Paper, Inc. Historical Stock Prices

NP 
$54.98
*  
0.03
0.05%
Get NP Alerts
*Delayed - data as of Aug. 22, 2014 12:38 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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
12:38  54.84  55.08  54.37  54.98 28,653
08/21/2014 54.51 55.12 54.22 54.95 30,866
08/20/2014 55.12 55.16 54.37 54.44 31,979
08/19/2014 55.07 55.7192 55.02 55.25 64,978
08/18/2014 54.5 55.33 54.5 55.06 45,265
08/15/2014 55.07 55.17 53.87 54.09 79,743
08/14/2014 54.4 54.74 54.11 54.55 39,299
08/13/2014 54.17 54.39 53.61 54.21 33,020
08/12/2014 54.38 54.68 53.55 54.25 41,837
08/11/2014 54.06 54.9395 53.64 54.4 46,272
08/08/2014 51.69 53.8 51.69 53.57 78,335
08/07/2014 51.1 52.24 50.85 51.72 97,292
08/06/2014 49.825 50.96 49.825 50.62 39,895
08/05/2014 50.13 50.5 49.6 50.11 51,514
08/04/2014 50.08 50.6 49.54 50.52 43,151
08/01/2014 49.7 49.98 48.89 49.86 62,736
07/31/2014 50.28 50.41 49.49 49.62 95,161
07/30/2014 51.16 51.29 50.55 50.76 34,438
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
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?