Neenah Paper, Inc. Historical Stock Prices

NP 
$55.01
*  
0.07
0.13%
Get NP Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

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

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  55.03  55.27  54.77  55.01 19,413
08/27/2014 55.27 55.27 54.77 55.01 19,413
08/26/2014 55.09 55.24 54.6479 55.08 61,908
08/25/2014 55.16 55.53 54.57 55.02 59,097
08/22/2014 55.08 55.23 54.37 54.82 59,775
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
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
04/28/2014 50.08 50.65 49.62 50.03 75,948
04/25/2014 50.27 50.57 49.54 49.97 76,234
04/24/2014 51.36 51.36 50.25 50.41 95,868
04/23/2014 52.02 52.07 51.01 51.03 58,422
04/22/2014 51.29 52.23 51.2835 51.99 53,039
04/21/2014 51.2 51.67 50.78 51.38 44,489
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
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?