National Presto Industries, Inc. Historical Stock Prices

NPK 
$75.52
*  
0.05
 negative 
0.07%
Get NPK Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  75.85  76.25  75.275  75.52 30,327
04/17/2014 75.47 76.25 75.275 75.52 30,327
04/16/2014 75.98 76.0636 74.65 75.47 25,329
04/15/2014 75.77 76.01 74.7 75.67 22,781
04/14/2014 76.72 76.72 74.9 75.29 61,512
04/11/2014 74.51 77.19 74.495 75.83 73,529
04/10/2014 75.25 75.569 74.5 74.66 38,962
04/09/2014 75.5 75.8 74.86 75.12 53,603
04/08/2014 75.43 75.79 74.52 74.91 77,090
04/07/2014 76.43 76.749 74.85 75.15 109,346
04/04/2014 77.33 77.75 75.3895 76 173,073
04/03/2014 75.64 76.05 73.99 74.33 55,103
04/02/2014 75.75 76.7 75.06 75.44 44,502
04/01/2014 77.75 77.75 75.41 75.87 40,172
03/31/2014 77.28 78.85 76.5 78.04 34,712
03/28/2014 76.21 76.87 75.4901 76.79 32,027
03/27/2014 77.25 77.48 75.67 75.84 11,780
03/26/2014 79.01 79.48 77.0244 77.16 27,197
03/25/2014 80.82 81.13 78.88 79 33,783
03/24/2014 81.23 81.82 80.95 81.13 33,822
03/21/2014 80.96 81.47 80.036 81.47 35,365
03/20/2014 79.33 80.71 79.33 80.48 17,502
03/19/2014 81.1 81.1 79.21 79.31 19,159
03/18/2014 80.46 81.61 80.46 81.16 24,723
03/17/2014 79.62 80.99 79.4201 80.44 26,045
03/14/2014 78.27 79.43 77.79 79.18 13,525
03/13/2014 78.77 78.82 77.32 77.84 12,342
03/12/2014 78.21 79.21 78.21 78.77 20,439
03/11/2014 79.89 80.4399 78.444 78.67 23,463
03/10/2014 80 80 79.1524 79.89 18,917
03/07/2014 79.55 80.25 79.37 80 13,618
03/06/2014 79.06 79.89 78.7425 79.53 15,592
03/05/2014 79.41 79.45 77.5657 79.08 30,513
03/04/2014 77.75 80.24 77.5515 79 32,487
03/03/2014 78.7 78.7 75.77 77.43 22,159
02/28/2014 77.14 77.51 76.66 77.04 17,177
02/27/2014 78.41 78.41 76.384 77.4 28,582
02/26/2014 82.5 84 82.5 83.25 46,030
02/25/2014 81 82.2 80.7125 81.8 41,684
02/24/2014 79.33 80.81 79.33 80.7 38,501
02/21/2014 80 80 78.7 79.11 28,384
02/20/2014 77.48 79.99 77.48 79.94 25,737
02/19/2014 77.27 78.499 77.07 77.17 14,810
02/18/2014 77.98 78.55 77.05 77.45 17,826
02/14/2014 77.19 77.4196 76.4546 77.32 6,398
02/13/2014 74.97 77.17 74.97 77.14 12,835
02/12/2014 75.18 76.22 75.11 75.62 16,152
02/11/2014 74.05 75.7 74.05 75.36 20,203
02/10/2014 74.38 74.38 73.31 74.25 11,920
02/07/2014 73.99 74.76 73.99 74.47 13,629
02/06/2014 73.58 74.55 73.55 73.98 17,289
02/05/2014 74.2 74.5 73.04 73.68 19,267
02/04/2014 74.51 74.55 73.5235 74.19 14,495
02/03/2014 75.79 76.32 73.94 74.54 21,211
01/31/2014 75.41 76.76 75.41 76.09 21,506
01/30/2014 75.37 77.2201 75.37 76.48 17,147
01/29/2014 76.15 76.52 75.0008 75.09 17,300
01/28/2014 77.65 78.34 76.35 76.67 19,071
01/27/2014 78.25 78.732 77.65 77.65 19,441
01/24/2014 78.08 78.74 78.01 78.51 35,163
01/23/2014 78.68 78.72 77.41 78.7 16,972
01/22/2014 77.56 78.69 77.56 78.61 8,982
01/21/2014 78.52 78.85 77.47 77.84 15,517
01/17/2014 78.62 78.88 77.86 77.95 12,855
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?