National Presto Industries, Inc. Historical Stock Prices

NPK 
$58.65
*  
0.30
0.51%
Get NPK Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading NPK now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    NPK After Hours
 
 
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: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  58.61  58.97  58.21  58.65 14,753
12/24/2014 59.22 59.55 58.35 58.35 8,719
12/23/2014 59.17 60 58.871 59.42 20,446
12/22/2014 58.12 59.08 58 58.95 18,784
12/19/2014 58.28 58.51 57.23 58.3 58,750
12/18/2014 57.56 58.5 56.83 58.49 18,323
12/17/2014 56.75 58.02 55.4201 57.53 32,507
12/16/2014 55.88 57.855 55.5 56.8 31,348
12/15/2014 56 56.3 55.75 55.84 24,683
12/12/2014 57 57.87 56.0875 56.85 16,408
12/11/2014 56.81 57.6199 56.81 57.02 17,795
12/10/2014 57.19 58.33 56.99 57.22 28,024
12/09/2014 57.2 57.92 56.57 57.74 22,659
12/08/2014 58.1 58.5 57.2 57.2 21,199
12/05/2014 58.46 59.17 58.38 58.47 12,743
12/04/2014 59 59.13 58.25 58.58 16,021
12/03/2014 58.33 59.38 58.11 59.02 21,206
12/02/2014 57.43 58.94 57.43 58.28 16,405
12/01/2014 58.52 58.9362 57.95 57.95 18,720
11/28/2014 59.5 59.55 58.61 58.66 7,419
11/26/2014 59.66 60.37 59.6158 59.7 14,063
11/25/2014 59.75 61 59.59 59.85 7,423
11/24/2014 59.82 60.11 59.52 59.74 9,756
11/21/2014 59.66 60.4577 59.5433 59.82 15,553
11/20/2014 57.95 59.45 57.866 58.63 20,317
11/19/2014 58.21 58.22 57.26 57.56 20,883
11/18/2014 59.37 59.44 58.21 58.22 17,928
11/17/2014 60 60.5 59.04 59.37 12,822
11/14/2014 60.76 61.38 60.01 60.02 13,381
11/13/2014 60.64 61.5 60 60.38 13,236
11/12/2014 61.2 61.7352 60.8483 61.21 14,256
11/11/2014 60.82 61.99 60.15 60.58 14,679
11/10/2014 62.05 62.49 60.83 61 27,620
11/07/2014 61.64 62.05 61.1133 62.05 12,626
11/06/2014 61.79 62.029 61.23 62 17,328
11/05/2014 61.81 62.04 60.68 61.55 13,758
11/04/2014 61.5 62.39 60.96 61.5 13,366
11/03/2014 63 63.46 61.53 61.91 23,212
10/31/2014 62.5 63.44 61.6117 63.06 27,255
10/30/2014 60.74 63.18 60.3 61.54 21,848
10/29/2014 61.26 61.435 59.83 61.05 21,083
10/28/2014 60.41 62 60.16 61.52 28,040
10/27/2014 60.83 61.5 60.001 60.27 18,321
10/24/2014 62.19 62.9299 60.77 61.66 10,505
10/23/2014 62.25 62.94 61.5 61.83 8,562
10/22/2014 62.7 63.69 61.62 61.9 29,981
10/21/2014 61.51 62.63 61.3308 62.63 16,644
10/20/2014 61.24 61.7 60.5 61.5 20,750
10/17/2014 62.77 62.77 61.3101 61.72 15,407
10/16/2014 59.9 62.45 58.83 62.13 37,966
10/15/2014 59.52 60.5 59.47 60.27 37,335
10/14/2014 59.32 60.48 58.65 60.34 26,509
10/13/2014 59.38 59.92 58.001 58.57 30,196
10/10/2014 58 59.5 57.9 58.9 32,895
10/09/2014 58.59 58.82 57.54 57.96 41,988
10/08/2014 57.95 59.22 57.7169 58.87 33,776
10/07/2014 58.22 58.4953 57.6234 58.37 26,874
10/06/2014 56.91 58.51 56.861 58.17 38,119
10/03/2014 57.4 58.71 56.86 57.07 36,488
10/02/2014 55.3 57.59 55.211 57.4 84,593
10/01/2014 60.5 60.6 54.07 56.69 214,751
09/30/2014 61.8 62.1898 60.68 60.71 34,610
09/29/2014 61.54 62.31 61.244 62.05 12,851
09/26/2014 61.73 62 61.118 61.97 24,206
09/25/2014 62.68 62.68 61.5 61.73 28,057
09/24/2014 62.65 63.34 62.17 62.5 15,560
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?