Neenah Paper, Inc. Historical Stock Prices

NP 
$57.46
*  
0.93
1.65%
Get NP Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading NP now
Exchange: NYSE
Industry: Basic Industries
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 01-SEP-2014 TO 01-SEP-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.
16:00  57.62  57.62  56.5993  57.46 57,903
09/01/2015 56.87 57.5 56.06 56.53 163,491
08/31/2015 57.1 57.93 57.02 57.72 59,765
08/28/2015 56.82 57.55 56.77 57.43 56,280
08/27/2015 56.31 57.3 55.72 56.8 72,733
08/26/2015 56.72 56.72 54.9 55.64 133,879
08/25/2015 57.98 58.15 55.29 55.45 94,932
08/24/2015 57.28 58.515 56.033 56.22 140,687
08/21/2015 60.29 61.18 59.79 60.12 102,085
08/20/2015 61.97 61.97 60.73 61.25 73,360
08/19/2015 61.15 62.75 60.46 62.17 124,165
08/18/2015 61.65 61.74 61.22 61.31 74,154
08/17/2015 60.9 62.02 60.02 61.67 96,238
08/14/2015 60.24 61.2107 59.84 60.91 88,601
08/13/2015 60.45 60.76 59.79 60.21 52,108
08/12/2015 60.65 60.65 59.35 60.08 50,282
08/11/2015 61.32 61.81 60.83 61.35 65,785
08/10/2015 61.57 62.23 61.37 61.92 53,098
08/07/2015 60.27 61.44 60.14 61.07 72,453
08/06/2015 60.14 61.89 59.54 60.62 105,233
08/05/2015 60.55 60.9 59.7 60.08 76,829
08/04/2015 60.57 60.6 59.91 60.05 71,295
08/03/2015 60.58 60.68 59.52 60.4 51,136
07/31/2015 59.6 60.72 58.932 60.58 143,286
07/30/2015 59.58 60.1 59.24 59.35 81,763
07/29/2015 60.7 60.91 59.81 59.92 97,103
07/28/2015 60.23 61.06 59.82 60.67 103,284
07/27/2015 59.69 60.34 59.148 60.06 73,684
07/24/2015 60.76 61 59.77 60.1 74,719
07/23/2015 62.36 62.36 60.69 60.91 84,516
07/22/2015 61.74 62.26 61.52 62.11 74,324
07/21/2015 59.6 62.09 59.6 61.76 130,279
07/20/2015 58.36 59.85 58.25 59.82 150,051
07/17/2015 58.12 58.72 57.19 57.35 69,020
07/16/2015 58.23 59.32 58.23 58.29 34,411
07/15/2015 58.59 58.73 58.02 58.09 34,306
07/14/2015 58.4 58.84 58.05 58.76 43,154
07/13/2015 58.05 58.89 58.05 58.4 58,309
07/10/2015 57.14 57.88 57.14 57.77 39,729
07/09/2015 57.8 57.8 56.08 56.5 73,933
07/08/2015 57.33 57.75 56.63 56.9 81,827
07/07/2015 57.2 58.16 57.1 57.98 95,409
07/06/2015 57.67 58.21 56.38 57.22 157,032
07/02/2015 59.24 59.24 57.85 58.02 72,489
07/01/2015 59.26 59.695 58.81 59.3 79,376
06/30/2015 59.54 59.66 58.23 58.96 94,093
06/29/2015 60.07 60.46 58.83 59.04 71,646
06/26/2015 59.8 60.6 59.55 60.46 92,652
06/25/2015 60.14 60.38 59.26 59.6 71,313
06/24/2015 60.49 60.55 59.79 60 51,142
06/23/2015 60.59 60.92 59.9 60.71 63,219
06/22/2015 60.77 60.77 59.65 60.52 52,053
06/19/2015 60.24 61.055 59.66 60.59 84,694
06/18/2015 59.4 60.49 59.39 60.06 57,708
06/17/2015 59.76 60.02 59.17 59.37 64,337
06/16/2015 58.9 59.79 58.72 59.55 56,321
06/15/2015 59.56 59.93 58.87 58.9 82,761
06/12/2015 60.55 60.76 60.017 60.15 88,105
06/11/2015 60.67 61.06 60.49 60.59 32,480
06/10/2015 60.31 61.49 59.86 60.71 66,289
06/09/2015 60.01 60.35 59.8 60.1 37,213
06/08/2015 60.4 60.4 60.02 60.15 56,025
06/05/2015 60.29 60.7 59.464 60.63 45,010
06/04/2015 60.64 60.73 60.01 60.21 47,658
06/03/2015 60.21 61.41 60 61.04 66,328
06/02/2015 60.18 60.9 59.91 60.12 70,517
06/01/2015 60.62 60.91 60.05 60.22 51,200
05/29/2015 60.59 61.18 60.04 60.29 56,430
05/28/2015 60.59 61.18 60.4 60.76 56,020
05/27/2015 60.44 61.22 60.26 60.89 70,525
05/26/2015 61.06 61.24 60.045 60.38 54,660
05/22/2015 61.63 62.14 60.98 61.54 43,071
05/21/2015 62.01 62.286 61.551 61.9 44,704
05/20/2015 61.98 62.12 61.42 61.96 37,699
05/19/2015 61.79 61.91 61.2 61.82 98,593
05/18/2015 61.52 61.91 61.37 61.87 61,056
05/15/2015 62.6 62.88 60.96 61.78 92,224
05/14/2015 61.69 62.86 61.69 62.55 61,782
05/13/2015 61.5 61.97 61.4 61.56 71,971
05/12/2015 61.45 61.66 60.61 61.55 93,246
05/11/2015 61.65 61.96 61.54 61.75 49,357
05/08/2015 60.26 61.79 60.26 61.5 70,433
05/07/2015 59.16 60.19 58.65 59.54 84,401
05/06/2015 59.98 60.07 59.52 59.75 110,094
05/05/2015 60.52 60.7 59.33 59.94 91,417
05/04/2015 60.37 61.026 60.17 60.5 49,540
05/01/2015 60.59 61.03 60.36 60.5 42,009
04/30/2015 60.68 61.088 60.15 60.47 105,864
04/29/2015 61.43 61.72 61.12 61.18 55,723
04/28/2015 61.67 62.29 61.31 61.53 54,289
04/27/2015 61.68 62.59 61 61.37 76,721
04/24/2015 60.89 61.88 60.89 61.54 51,357
04/23/2015 60.79 61.24 60.75 61 50,354
04/22/2015 61.22 61.35 60.66 61.03 37,634
04/21/2015 61.66 61.868 61.06 61.31 59,737
04/20/2015 61.14 62.06 61.1101 61.59 59,960
04/17/2015 60.81 61.2 60.49 60.9 62,609
04/16/2015 61.67 61.92 60.91 61.48 43,883
04/15/2015 61.62 62.15 61.21 61.57 50,939
04/14/2015 61.79 61.79 60.63 61.53 47,755
04/13/2015 61.19 61.9 61.01 61.74 46,923
04/10/2015 61.7 62 61.07 61.25 25,072
04/09/2015 61.08 61.84 59.851 61.3 55,876
04/08/2015 60.76 61.58 60.76 61.19 70,073
04/07/2015 62 62.37 60.88 60.89 50,855
04/06/2015 61.99 62.27 61.6 61.84 51,095
04/02/2015 62.02 62.55 61.59 62.06 43,188
04/01/2015 62.18 62.58 61.32 62.09 72,032
03/31/2015 62.71 63.1099 61.04 62.54 90,790
03/30/2015 62.5 63.53 62.38 63.25 46,552
03/27/2015 61.58 62.28 61.57 61.96 32,560
03/26/2015 61.42 62.21 61.32 61.72 72,768
03/25/2015 62.32 62.61 61.57 61.72 88,286
03/24/2015 62.19 62.8 61.39 62.29 58,197
03/23/2015 62.19 63.87 61.88 62.19 97,825
03/20/2015 61.64 62.75 61.27 62.49 115,036
03/19/2015 61.17 61.8 60.86 61.24 39,788
03/18/2015 60.59 61.5 60 61.36 50,231
03/17/2015 59.52 60.7 59.52 60.61 65,623
03/16/2015 60.94 61 59.72 59.9 72,507
03/13/2015 61.04 61.29 59.84 60.4 87,987
03/12/2015 60.37 61.32 59.7 61.2 63,826
03/11/2015 59.27 59.91 58.85 59.8 85,837
03/10/2015 59.77 59.82 58.81 59.01 95,623
03/09/2015 59.97 60.4 59.45 60.06 44,462
03/06/2015 60.19 60.67 59.12 59.76 74,517
03/05/2015 60.36 60.97 59.74 60.77 87,550
03/04/2015 60.69 60.93 59.84 60.34 41,178
03/03/2015 61.2 61.5 60.3601 61.08 57,561
03/02/2015 60.57 61.79 60.4 61.57 50,598
02/27/2015 61.12 61.12 60.19 60.42 96,331
02/26/2015 60.88 61.56 60.63 61.27 44,846
02/25/2015 60.83 61.28 59.92 60.77 56,475
02/24/2015 60.67 61.11 60.12 61.03 52,850
02/23/2015 61.67 61.67 60.03 60.84 66,968
02/20/2015 61.68 61.79 60.3501 61.67 41,618
02/19/2015 61.54 62.36 61.05 61.93 45,243
02/18/2015 61.39 61.92 60.71 61.81 58,594
02/17/2015 62.47 62.62 61.4301 61.86 55,412
02/13/2015 62.75 62.75 61.59 62.15 51,874
02/12/2015 61.5 62.75 61.37 62.67 131,724
02/11/2015 59.44 61.06 59.15 60.86 81,018
02/10/2015 59.99 60.04 58.78 59.65 69,004
02/09/2015 60.12 60.55 59.17 59.28 53,289
02/06/2015 60.59 61.31 59.9101 60.23 69,746
02/05/2015 60.07 60.5 59.37 60.4 67,314
02/04/2015 59.48 60.35 58.77 59.5 56,252
02/03/2015 58.62 60.02 58.3301 59.49 68,496
02/02/2015 57.85 58.27 56.94 58.18 57,825
01/30/2015 58.68 59.14 57.19 57.38 85,506
01/29/2015 58.86 59.41 57.55 58.99 65,018
01/28/2015 60.43 60.43 57.97 58.42 77,433
01/27/2015 59.38 59.9886 58.86 59.72 88,580
01/26/2015 59.33 60.2999 58.9301 60.07 78,056
01/23/2015 58.39 59.24 57.71 59.01 86,708
01/22/2015 56.7 58.23 55.96 58.14 99,342
01/21/2015 56.42 56.57 55.84 56.14 94,220
01/20/2015 57.03 57.41 56.32 56.49 81,056
01/16/2015 55.35 57.11 55.35 57.05 74,713
01/15/2015 56.46 56.6499 55.141 55.32 61,888
01/14/2015 56.25 56.92 55.64 56.43 77,232
01/13/2015 57.08 57.75 55.8 56.68 83,948
01/12/2015 57 57.08 55.96 56.34 73,212
01/09/2015 57.32 57.32 56.43 56.74 80,858
01/08/2015 56.64 57.72 56.35 57.24 165,474
01/07/2015 56.97 57.01 55.42 56.17 134,109
01/06/2015 59.26 59.57 56.33 56.67 140,477
01/05/2015 60.04 60.1 59 59.11 86,701
01/02/2015 60.58 61.87 59.77 60.48 129,290
12/31/2014 60.7 61.15 59.99 60.27 73,503
12/30/2014 60.54 60.805 60.25 60.43 40,238
12/29/2014 60.77 61.27 60.52 60.72 41,590
12/26/2014 60.22 60.98 60.2 60.53 42,086
12/24/2014 59.81 60.76 59.49 59.82 57,333
12/23/2014 58.96 59.84 58.02 59.63 65,233
12/22/2014 57.51 58.75 57.251 58.64 43,093
12/19/2014 58.03 58.46 57.05 57.62 306,564
12/18/2014 57.84 58.08 56.785 58.04 80,235
12/17/2014 56.1 57 55.54 56.94 130,531
12/16/2014 56.33 57.08 55.96 56.01 78,971
12/15/2014 57.36 57.85 56.24 56.33 58,929
12/12/2014 57.43 58.03 56.98 57.25 45,533
12/11/2014 58.32 59.32 58.1 58.2 70,049
12/10/2014 59.37 59.9799 58 58.21 59,298
12/09/2014 56.15 59.82 56.11 59.78 126,253
12/08/2014 57.29 58 56.095 56.44 87,541
12/05/2014 57.03 57.86 57.03 57.6 76,850
12/04/2014 57.01 57.75 56.49 57.01 76,391
12/03/2014 56.78 57.93 56.664 57.21 86,331
12/02/2014 56.68 57.84 56.58 56.9 102,359
12/01/2014 57 57.54 56.4179 56.51 70,676
11/28/2014 57.66 57.97 57.16 57.24 43,067
11/26/2014 56.62 57.84 56.04 57.55 102,940
11/25/2014 55.97 56.86 55.9 56.72 53,801
11/24/2014 55.79 56.21 55.1 56.04 85,616
11/21/2014 57.21 57.41 55.28 55.7 74,281
11/20/2014 55.55 56.52 54.73 56.46 41,728
11/19/2014 57.02 57.18 55.31 55.59 75,217
11/18/2014 57.11 57.78 56.9 57.19 67,840
11/17/2014 57.26 57.6399 56.481 56.99 67,689
11/14/2014 57.62 57.9 57.29 57.55 62,881
11/13/2014 58 58.22 57.48 57.67 61,044
11/12/2014 57.9 58.42 57.862 57.94 83,326
11/11/2014 58.24 58.34 57.76 58.26 62,732
11/10/2014 58.27 58.37 57.6 58.24 86,402
11/07/2014 58.51 58.63 58.09 58.42 79,389
11/06/2014 58.67 58.79 57.8 58.77 126,718
11/05/2014 62.23 63.1 58.38 59.75 116,230
11/04/2014 61.82 62.4 61.32 61.79 124,443
11/03/2014 60.9 62.72 60.822 61.73 125,824
10/31/2014 61.15 61.38 60.53 61.01 124,334
10/30/2014 59.47 60.46 59.25 60.3 74,575
10/29/2014 58.8 59.95 58.671 59.59 66,758
10/28/2014 57.3 58.69 57.3 58.68 120,266
10/27/2014 57.6 57.6 56.69 56.87 61,907
10/24/2014 57.58 58.44 57.54 57.73 140,889
10/23/2014 56.97 57.95 56.765 57.47 156,843
10/22/2014 55.93 56.995 55.73 56.26 78,389
10/21/2014 55.18 55.865 54.92 55.8 96,795
10/20/2014 54.48 55.23 54.38 55.02 76,688
10/17/2014 55.39 55.405 54.43 54.51 76,295
10/16/2014 54.14 55.44 54.14 54.93 81,021
10/15/2014 53.32 54.95 52.75 54.69 89,709
10/14/2014 52.66 54.46 52.532 53.72 57,441
10/13/2014 51.45 53.32 51.44 52.17 51,071
10/10/2014 51.72 52.72 51.29 51.33 72,413
10/09/2014 53.4 53.5 51.9 51.99 60,479
10/08/2014 52.17 53.59 51.94 53.51 50,163
10/07/2014 52.88 53.32 52.1 52.17 46,680
10/06/2014 53.76 53.8 53.02 53.04 35,928
10/03/2014 53.29 53.86 53.27 53.7 43,418
10/02/2014 52.49 52.91 51.7 52.69 57,556
10/01/2014 53.26 53.26 52.42 52.53 108,472
09/30/2014 54.18 54.18 53.48 53.48 77,265
09/29/2014 54.55 54.55 53.961 54.09 49,187
09/26/2014 54.78 55.24 54.45 55.17 42,503
09/25/2014 55.45 55.45 54.34 54.73 53,472
09/24/2014 55.49 55.79 55 55.41 59,517
09/23/2014 56.21 56.43 55.36 55.48 51,555
09/22/2014 56.97 57.01 56.039 56.26 68,568
09/19/2014 57.5 57.5 56.64 57.14 138,517
09/18/2014 57.27 57.44 56.76 57.31 52,567
09/17/2014 56.97 57.3 56.6 57.16 53,542
09/16/2014 55.82 56.98 55.73 56.82 75,497
09/15/2014 55.74 56.1 55.01 55.9 80,869
09/12/2014 55.7 55.78 55.0955 55.54 59,441
09/11/2014 54.74 55.91 54.74 55.77 56,233
09/10/2014 55.11 55.11 54.559 54.91 53,957
09/09/2014 55.22 55.3 54.68 55.12 63,022
09/08/2014 55.23 55.5 54.89 55.39 53,111
09/05/2014 54.89 55.72 54.4901 55.3 71,476
09/04/2014 54.85 55.28 54.4201 55.09 60,662
09/03/2014 55.18 55.18 54.52 54.65 75,032
09/02/2014 54.91 55.627 54.67 54.8 52,510
*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?