Historical Stock Prices

NP 
$51.32
*  
0.22
 negative 
0.43%
Get NP Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 50.96 51.46 50.78 51.32 52,709
04/16/2014 51.23 51.31 50.85 51.1 46,573
04/15/2014 51.25 51.25 49.99 50.93 94,720
04/14/2014 51.25 51.94 50.42 51.01 61,555
04/11/2014 50.98 51.62 50.361 50.7 77,226
04/10/2014 52.28 53.02 51.06 51.28 92,172
04/09/2014 52.31 52.66 51.7001 52.48 75,289
04/08/2014 52.04 52.82 51.78 52.05 79,233
04/07/2014 52.31 52.6 52.01 52.18 129,486
04/04/2014 53.98 54.3 52.12 52.57 151,469
04/03/2014 53.17 53.69 52.64 53.46 92,358
04/02/2014 52.43 53.4 52.067 53.25 57,185
04/01/2014 51.89 52.59 51.3 52.41 120,669
03/31/2014 50.57 52.18 50.53 51.72 126,308
03/28/2014 50.33 51.5 50.315 50.42 56,820
03/27/2014 50.52 50.52 50.09 50.18 76,989
03/26/2014 51.53 52 50.31 50.32 118,498
03/25/2014 50.81 51.54 50.46 51.48 66,868
03/24/2014 50.82 51.28 50 50.43 93,080
03/21/2014 51.19 51.72 50.58 50.82 89,077
03/20/2014 50.89 51.667 50.58 50.85 50,500
03/19/2014 51.54 51.78 50.66 50.89 87,245
03/18/2014 50.78 51.78 50.64 51.45 83,697
03/17/2014 50.36 51.13 50.29 50.6 63,049
03/14/2014 49.28 50.27 49.28 49.96 70,678
03/13/2014 49.86 50.34 49.04 49.28 73,397
03/12/2014 49.73 50.29 49.28 49.57 134,663
03/11/2014 50.23 50.25 49.3 49.84 102,060
03/10/2014 51.5 51.74 49.8425 50.23 93,624
03/07/2014 51.47 51.79 50.68 51.45 113,281
03/06/2014 51.55 51.99 51.07 51.34 108,223
03/05/2014 51.04 51.57 50.56 51.3 56,597
03/04/2014 49.78 51.4 49.78 51.07 157,861
03/03/2014 49.55 50.1 49.15 49.52 64,347
02/28/2014 50.68 50.87 50.01 50.21 74,467
02/27/2014 50.25 50.46 49.63 50.1 64,539
02/26/2014 49.12 50.34 48.94 50.28 133,176
02/25/2014 48.48 49.23 48.37 48.96 148,450
02/24/2014 48.61 48.86 48.06 48.49 137,301
02/21/2014 49.13 49.13 47.54 48.37 158,296
02/20/2014 47.89 49.22 47.82 48.9 105,499
02/19/2014 45 48.9 44.56 47.69 249,045
02/18/2014 45 45 44.7 44.9 69,076
02/14/2014 44.89 45 44.3 44.8 44,682
02/13/2014 44.05 45 44.05 44.85 57,033
02/12/2014 44.23 44.66 43.702 44.53 94,249
02/11/2014 43.53 44.61 43.46 44.34 68,425
02/10/2014 43.51 43.6 43.19 43.34 119,982
02/07/2014 43.5 43.66 43 43.41 118,280
02/06/2014 43.17 44.04 42.94 43.13 110,011
02/05/2014 42.71 43.232 42.61 42.9 101,175
02/04/2014 42.76 43.43 42.1 42.85 75,290
02/03/2014 43.41 43.535 42.07 42.45 106,319
01/31/2014 42.82 43.92 42.71 43.44 60,804
01/30/2014 43.22 44.04 42.91 43.47 53,574
01/29/2014 42.53 43.37 42.06 42.98 149,577
01/28/2014 42.29 42.85 41.81 42.82 83,595
01/27/2014 42.47 42.66 41.8 42.12 103,249
01/24/2014 43.25 43.25 41.97 42.44 79,635
01/23/2014 43.37 43.53 42.82 43.46 84,585
01/22/2014 43.4 43.8 42.6 43.64 103,191
01/21/2014 44.01 44.26 43.8 44 37,979
01/17/2014 44.63 44.63 43.78 43.89 53,247
01/16/2014 43.9 44.82 43.44 44.61 91,745
01/15/2014 42.69 44.01 42.25 43.84 94,773
01/14/2014 41.35 42.49 41.35 42.48 90,026
01/13/2014 40.94 41.9 40.26 40.64 85,985
01/10/2014 41.56 41.56 40.96 41.18 51,847
01/09/2014 41.83 42.0799 41.17 41.65 67,445
01/08/2014 42.06 42.06 41.31 41.64 101,192
01/07/2014 41.75 42.39 41.56 41.97 56,353
01/06/2014 43.06 43.26 41.61 41.72 65,615
01/03/2014 42.69 43.05 42.33 42.87 53,910
01/02/2014 42.97 42.97 41.76 42.67 134,159
12/31/2013 43.37 43.37 42.71 42.77 85,394
12/30/2013 43.38 43.56 43.05 43.21 53,168
12/27/2013 44.31 44.31 43.36 43.53 37,004
12/26/2013 44.05 44.16 43.43 44.04 29,247
12/24/2013 43.72 44.3 43.66 44.05 22,750
12/23/2013 43.76 44.295 43.67 43.91 51,658
12/20/2013 42.62 43.9 42.6 43.75 124,700
12/19/2013 43.44 43.5 42.465 42.68 66,222
12/18/2013 42.54 43.52 42.2 43.49 61,831
12/17/2013 42.39 42.66 42.04 42.54 48,992
12/16/2013 41.56 42.36 41.45 42.16 60,972
12/13/2013 40.52 41.63 40.43 41.45 46,684
12/12/2013 40.78 40.9399 40.11 40.53 54,898
12/11/2013 41.78 41.84 40.24 40.78 60,962
12/10/2013 42.52 42.959 41.49 41.71 160,170
12/09/2013 41.94 42.81 41.76 42.44 80,613
12/06/2013 41.75 42.57 41.65 42.03 68,514
12/05/2013 40.91 41.53 40.86 41.43 38,843
12/04/2013 40.9 41.62 40.31 40.84 65,822
12/03/2013 41.03 41.26 40.5225 41.18 62,377
12/02/2013 42.16 42.51 40.5025 41.24 86,227
11/29/2013 42.15 42.4 41.9 41.99 17,886
11/27/2013 40.97 42.29 40.75 42.01 49,879
11/26/2013 39.69 41.43 39.51 41.13 80,277
11/25/2013 40.12 40.26 39.2 39.51 65,968
11/22/2013 39.74 40.27 39.2 40.12 76,259
11/21/2013 39.47 39.86 39.15 39.74 118,181
11/20/2013 39.85 39.99 38.98 39.24 63,508
11/19/2013 40.58 40.62 39.34 39.52 56,890
11/18/2013 41.08 41.08 40.45 40.65 42,485
11/15/2013 40.47 41.09 40.04 40.87 96,454
11/14/2013 40.16 40.75 39.82 40.54 50,862
11/13/2013 39.23 40.13 39.021 40.11 39,427
11/12/2013 40.25 40.26 39.6 39.76 42,746
11/11/2013 40.51 40.84 40.212 40.39 43,188
11/08/2013 41.01 41.28 39.54 40.78 76,329
11/07/2013 41.98 41.98 40.51 40.8 64,699
11/06/2013 42.2 42.42 41.2 41.48 53,654
11/05/2013 41.71 42.07 41.5 41.89 76,108
11/04/2013 41.38 42 41.06 41.75 74,433
11/01/2013 41.06 41.8 40.73 41.48 103,727
10/31/2013 41 41.62 40.97 41.14 68,255
10/30/2013 41.37 41.72 41 41.02 48,169
10/29/2013 41.99 42 41 41.44 46,166
10/28/2013 41.48 41.84 41.25 41.83 47,466
10/25/2013 41.83 41.83 40.8 41.39 62,128
10/24/2013 41.43 41.78 40.96 41.61 50,408
10/23/2013 41.3 41.64 40.83 41.18 36,451
10/22/2013 41.15 41.72 41.05 41.37 37,750
10/21/2013 41.5 41.5 40.91 41.12 35,736
10/18/2013 41 41.48 40.57 41.48 53,816
10/17/2013 40.25 41 40.15 40.97 54,992
10/16/2013 39.61 40.69 39.26 40.47 149,467
10/15/2013 39.58 39.67 39.26 39.47 34,555
10/14/2013 39.43 40 39.15 39.61 82,848
10/11/2013 38.61 39.99 38.45 39.83 46,493
10/10/2013 38.38 38.99 38.18 38.9 33,321
10/09/2013 38.36 38.75 37.5 37.81 49,053
10/08/2013 38.81 38.81 38 38.22 42,859
10/07/2013 38.85 39.17 38.64 38.98 52,722
10/04/2013 38.82 39.37 38.55 39.02 39,394
10/03/2013 39.2 39.6125 38.71 38.97 41,873
10/02/2013 39.37 39.63 38.93 39.36 58,036
10/01/2013 39.36 39.67 38.84 39.59 85,788
09/30/2013 38.73 39.33 38.62 39.31 76,782
09/27/2013 38.69 39.29 38.59 39.14 75,543
09/26/2013 38.58 39 38.2 38.99 41,464
09/25/2013 38.81 39.07 38.34 38.39 34,050
09/24/2013 38.57 39.18 38.13 38.82 51,869
09/23/2013 38.8 38.88 38.0501 38.73 58,311
09/20/2013 39.02 39.77 38.57 38.69 99,424
09/19/2013 38.45 38.85 38.25 38.78 38,152
09/18/2013 38.4 39 37.88 38.45 112,461
09/17/2013 39 39.08 38.01 38.4 62,488
09/16/2013 39.28 39.34 38.7155 38.88 44,120
09/13/2013 38.17 38.84 38.06 38.76 43,534
09/12/2013 38.3 38.46 37.71 37.97 50,007
09/11/2013 38.35 38.74 38.05 38.49 63,611
09/10/2013 38.52 39.03 38.37 38.47 47,938
09/09/2013 37.68 38.77 37.67 38.49 44,264
09/06/2013 37.55 37.73 36.72 37.51 31,962
09/05/2013 37.4 37.849 37.26 37.27 32,379
09/04/2013 36.9 37.43 36.57 37.27 87,214
09/03/2013 37.2 38.44 36.51 36.91 103,683
08/30/2013 37.22 37.522 36.0445 36.6 66,535
08/29/2013 36.46 37.62 36.46 37.37 54,633
08/28/2013 36.78 37.02 36.41 36.65 35,093
08/27/2013 37.05 37.22 36.3 36.62 79,000
08/26/2013 37.79 37.88 37.16 37.53 44,513
08/23/2013 38.6 38.6 37.58 37.67 40,990
08/22/2013 37.28 38.59 37.24 38.41 60,896
08/21/2013 37.42 37.49 36.9 37.07 59,879
08/20/2013 37.05 37.74 36.9001 37.59 58,883
08/19/2013 36.87 37.27 36.81 36.89 54,649
08/16/2013 37.33 37.53 36.51 36.79 95,197
08/15/2013 37.77 37.93 37.18 37.54 47,297
08/14/2013 37.6 38.19 37.6 38.08 64,969
08/13/2013 38.07 38.33 37.5 37.87 64,122
08/12/2013 37.69 38.34 37.535 38.04 112,878
08/09/2013 38.13 38.28 37.01 37.72 84,170
08/08/2013 38.84 38.97 38.151 38.29 98,503
08/07/2013 38.83 39.33 38.76 38.89 49,635
08/06/2013 39.22 39.38 38.8925 39.08 58,050
08/05/2013 39.43 39.51 39.0901 39.35 70,047
08/02/2013 39.4 39.55 39 39.39 67,545
08/01/2013 39.78 40.38 39.62 39.64 73,785
07/31/2013 39.63 39.98 39.1905 39.57 66,940
07/30/2013 39.46 39.74 39.16 39.52 82,412
07/29/2013 39 39.66 38.97 39.38 51,864
07/26/2013 39.28 39.58 38.76 39.08 64,670
07/25/2013 39.09 39.79 39.09 39.57 105,706
07/24/2013 38.69 39.81 38.485 39.32 106,056
07/23/2013 38.28 38.689 38.03 38.61 54,183
07/22/2013 37.92 38.19 37.69 38.11 49,514
07/19/2013 37.3 37.83 37.13 37.78 85,538
07/18/2013 37.21 37.66 37.1 37.51 58,842
07/17/2013 36.9 37.5 36.9 37.12 64,707
07/16/2013 36.9 37 36.55 36.97 84,987
07/15/2013 36.35 36.88 36.245 36.84 79,031
07/12/2013 35.75 36.69 35.616 36.34 76,950
07/11/2013 35.75 35.98 35.52 35.97 41,245
07/10/2013 34.95 35.6 34.87 35.51 81,148
07/09/2013 34.8 35.2 34.46 34.95 108,053
07/08/2013 34.21 34.84 34.21 34.75 60,347
07/05/2013 34.18 34.24 33.65 34.24 52,926
07/03/2013 32.79 33.9299 32.64 33.78 39,814
07/02/2013 32.32 33 32.32 32.98 106,173
07/01/2013 31.8 32.48 31.8 32.42 89,746
06/28/2013 31.57 32.15 31.5 31.77 288,900
06/27/2013 31.49 31.77 31.34 31.64 45,326
06/26/2013 31.67 31.8 31.16 31.29 27,241
06/25/2013 31.72 31.72 31 31.54 82,163
06/24/2013 31.66 31.67 31.24 31.43 70,898
06/21/2013 31.73 31.9 31.36 31.84 90,800
06/20/2013 31.52 31.78 31.34 31.63 85,185
06/19/2013 31.91 32.046 31.75 31.75 54,221
06/18/2013 31.8 32.07 31.8 31.96 92,270
06/17/2013 31.92 32 31.64 31.79 42,289
06/14/2013 31.6 31.89 31.59 31.64 53,637
06/13/2013 31.12 31.81 31 31.65 56,001
06/12/2013 31.74 31.74 31.1067 31.21 42,444
06/11/2013 31.44 31.77 31.38 31.58 38,262
06/10/2013 31.43 31.93 31.131 31.92 59,422
06/07/2013 31.25 31.4 30.92 31.33 102,600
06/06/2013 30.72 31.09 30.4444 31.09 72,454
06/05/2013 30.9 31.2 30.48 30.86 55,188
06/04/2013 31.5 31.606 30.225 30.93 180,572
06/03/2013 31.4 31.97 31.05 31.39 130,117
05/31/2013 31.15 31.87 31 31.41 124,798
05/30/2013 31.09 31.16 30.79 31.1 37,731
05/29/2013 30.81 31.12 30.5709 31.07 54,694
05/28/2013 30.74 31.34 30.57 31.04 56,942
05/24/2013 30.03 30.47 29.81 30.45 29,963
05/23/2013 30.25 30.438 29.781 30.31 47,485
05/22/2013 31.15 31.59 30.21 30.47 71,628
05/21/2013 31.38 31.42 31.06 31.13 50,347
05/20/2013 30.68 31.524 30.68 31.38 69,619
05/17/2013 31.2 31.33 30.52 30.87 67,014
05/16/2013 30.79 31.16 30.79 30.97 62,786
05/15/2013 30.8 31.22 30.61 30.96 64,995
05/14/2013 31.29 31.42 30.95 31.2 85,813
05/13/2013 30.6 31.44 30.53 31.32 74,256
05/10/2013 32.17 32.28 30.42 30.57 181,547
05/09/2013 29.54 32.35 29.54 32.01 155,712
05/08/2013 29.15 29.66 28.99 29.66 72,629
05/07/2013 28.51 29.12 28.39 29.11 109,204
05/06/2013 29.05 29.14 28.25 28.49 149,499
05/03/2013 28.36 29.23 28.36 29.04 143,294
05/02/2013 28.4 28.4699 28.2 28.24 62,594
05/01/2013 28.69 28.7 27.44 28.18 241,700
04/30/2013 28.51 29.09 28.47 28.76 72,171
04/29/2013 28.46 28.5776 28.285 28.43 92,802
04/26/2013 28.43 28.43 28.15 28.23 53,865
04/25/2013 29.14 29.14 28.43 28.48 41,518
04/24/2013 28.61 29.23 28.561 29 66,009
04/23/2013 28.35 28.73 28.2775 28.56 51,966
04/22/2013 28.34 28.37 27.82 28.24 79,235
04/19/2013 28.26 28.51 27.81 28.29 64,929
04/18/2013 28.51 28.51 28 28.22 145,521
04/17/2013 28.3 28.68 28.23 28.37 99,047
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 your brokers before you trade


Want to trade FX?