National Presto Industries, Inc. Historical Stock Prices

NPK 
$63.77
*  
1.53
2.34%
Get NPK Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading NPK now
Exchange: NYSE
Industry: Capital Goods
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: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  66.09  66.4899  63.30  63.77 56,212
07/30/2014 65.4 66.4899 63.3 63.77 56,212
07/29/2014 68.88 69.0601 65.21 65.3 71,915
07/28/2014 69.17 69.85 68.51 68.86 19,100
07/25/2014 69 69.56 68.56 68.75 16,967
07/24/2014 70.09 70.58 69.28 69.8 10,987
07/23/2014 70.61 71.1999 70.15 70.56 11,360
07/22/2014 70.7 70.9899 70.29 70.79 12,056
07/21/2014 70.07 70.958 69.5 70.54 12,009
07/18/2014 68.88 70.21 68.7195 70.07 15,066
07/17/2014 70.15 70.73 69.04 69.07 17,357
07/16/2014 70.03 70.92 69.968 70.75 18,596
07/15/2014 70.81 71.27 70.155 70.25 12,807
07/14/2014 71.27 71.67 70.74 71.1 12,312
07/11/2014 71.53 71.568 70.363 70.62 12,439
07/10/2014 71.36 72.4599 71.06 71.73 9,334
07/09/2014 73.39 73.39 71.8001 72.52 13,089
07/08/2014 72.62 73.0643 71.9701 72.99 21,191
07/07/2014 74.81 74.94 72.2 72.68 25,876
07/03/2014 73.9 75.5 73.419 75.31 38,686
07/02/2014 72.98 73.98 72.4 73.38 25,532
07/01/2014 72.9 73.96 72.7701 73.23 39,768
06/30/2014 71.75 72.87 71.24 72.84 22,505
06/27/2014 70.69 72.09 70.5 72.08 57,905
06/26/2014 71.5 71.79 70.5205 71.17 15,751
06/25/2014 71.82 72.315 71.27 71.5 17,125
06/24/2014 72.02 72.8999 71.6924 72.29 25,596
06/23/2014 72.49 72.49 71.58 71.96 14,362
06/20/2014 72.27 72.49 71.772 72.34 33,796
06/19/2014 71.74 72.37 70.59 71.83 14,460
06/18/2014 70.62 71.48 70.2603 71.4 14,633
06/17/2014 70.91 71.13 69.88 70.81 12,858
06/16/2014 70.69 70.75 69.65 70.47 19,109
06/13/2014 70.36 70.9799 70.02 70.5 8,714
06/12/2014 70.89 71.13 70.22 70.35 13,171
06/11/2014 71.1 71.37 70.33 70.74 14,269
06/10/2014 71.38 71.49 71 71.43 10,271
06/09/2014 71 71.48 71 71.39 23,640
06/06/2014 71.48 71.49 70.52 70.69 65,550
06/05/2014 69.03 71.48 68.85 71.28 17,453
06/04/2014 69.11 69.2438 68.61 68.91 15,659
06/03/2014 69.5 70.08 68.83 69 19,413
06/02/2014 70.17 70.47 69.3 69.67 18,993
05/30/2014 69.54 70.48 69.54 70.39 12,049
05/29/2014 70.13 70.66 69.3 69.95 14,490
05/28/2014 70.4 71.11 69.42 70.01 18,337
05/27/2014 69.84 70.75 69.17 70.37 22,883
05/23/2014 68.14 69.48 68.12 69.17 26,863
05/22/2014 68.01 68.8982 67.47 68.37 19,743
05/21/2014 68.2 68.87 67.09 67.63 22,152
05/20/2014 68.5 68.7625 67.09 67.61 47,542
05/19/2014 69.29 69.78 68.5 68.51 20,777
05/16/2014 69 69.4 68.7 69.35 21,641
05/15/2014 68.26 69.29 68 68.89 25,350
05/14/2014 70.35 70.51 68.28 68.67 26,581
05/13/2014 70.9 71.1999 70.05 70.16 30,978
05/12/2014 68.1 71.3246 68.1 70.76 33,013
05/09/2014 67.49 68.82 67.27 68.15 50,916
05/08/2014 69 69.139 67.54 67.74 51,904
05/07/2014 70.39 71.38 68.7 69.1 82,639
05/06/2014 71.47 71.79 70.15 70.45 50,836
05/05/2014 72.25 72.409 71.02 71.5 54,678
05/02/2014 71.4 72.9 71.4 72.33 31,383
05/01/2014 72.38 72.7099 70.88 71.26 22,899
04/30/2014 71.01 72.88 70.85 72.26 32,120
04/29/2014 71.88 72.99 71.18 71.25 32,256
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?