National Presto Industries, Inc. Common Stock Historical Stock Prices

NPK 
$87.48
*  
0.83
0.94%
Get NPK Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading NPK now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    NPK Pre-Market
 
 
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 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 89.17 89.03 86.703 87.48 83,308
05/20/2016 86.36 89.26 86.36 88.31 44,298
05/19/2016 86.99 87.31 86.12 86.22 24,286
05/18/2016 86.81 89.69 86.119 87.39 21,498
05/17/2016 87.84 88.1027 85.52 87.04 43,401
05/16/2016 87.45 88.47 87.18 87.54 15,667
05/13/2016 87.42 88.6 86.33 87.17 24,454
05/12/2016 88.65 88.88 86.97 87.78 23,690
05/11/2016 89.09 89.425 88.415 88.65 22,953
05/10/2016 88.77 89.25 87.9201 89.25 15,895
05/09/2016 87.47 88.89 87.47 88.23 12,136
05/06/2016 86 87.72 85.95 87.65 23,831
05/05/2016 86.55 87.19 85 85.95 25,606
05/04/2016 86.53 87.405 85.31 86.16 18,759
05/03/2016 88 88.01 86.86 87.19 12,268
05/02/2016 87.56 88.8 85.935 88.47 25,982
04/29/2016 86.71 87.31 86.16 87.19 18,793
04/28/2016 87.44 88.37 86.57 87.19 22,316
04/27/2016 87.35 88.2 86.11 87.37 41,180
04/26/2016 86.4 87.91 86.4 87.43 23,838
04/25/2016 85.59 86.59 85.01 86.32 23,890
04/22/2016 85.71 86 85.06 85.55 23,847
04/21/2016 84 85.63 84 85.14 17,300
04/20/2016 85.76 86 84.36 84.36 26,788
04/19/2016 85.69 85.82 84.75 85.3 15,667
04/18/2016 85.92 87.05 85 85.56 33,696
04/15/2016 84.65 86.5 84.65 86.4 24,379
04/14/2016 84.03 85.79 84 85.2 20,034
04/13/2016 84.16 84.46 83.51 84.33 41,861
04/12/2016 83.83 84.06 82.75 83.25 30,182
04/11/2016 83.74 84.79 83.35 83.52 26,577
04/08/2016 83.12 84.01 82.27 83.66 33,534
04/07/2016 83.48 84.1685 81.96 82.81 72,095
04/06/2016 83.8 84.43 82.7601 83.92 27,889
04/05/2016 85.67 86.49 83.58 83.76 30,452
04/04/2016 84.29 88.47 84.29 86.61 66,469
04/01/2016 83.47 84.56 83.0415 84.07 37,061
03/31/2016 84.339 85.25 83.54 83.74 50,091
03/30/2016 85.4927 85.7699 84.1 84.24 28,089
03/29/2016 83.78 86.11 83.36 85.76 36,883
03/28/2016 85.21 85.33 83.38 84.24 72,977
03/24/2016 82.74 84.94 81.3768 84.94 45,213
03/23/2016 85.68 85.68 83.11 83.16 30,576
03/22/2016 84.34 86.3645 83.98 85.72 34,127
03/21/2016 85.62 85.81 83.95 84.04 34,214
03/18/2016 86.25 87.52 85.85 86.02 82,328
03/17/2016 82 86.3 81.76 85.75 41,535
03/16/2016 81.29 82.36 81.29 81.64 32,542
03/15/2016 80.96 81.8816 80.2 81.45 27,081
03/14/2016 81.55 81.55 80.3281 80.9 18,816
03/11/2016 81 81.8 80.57 81.34 30,711
03/10/2016 80.29 81.4 78.95 79.97 46,167
03/09/2016 79.68 80.23 79.11 79.69 52,100
03/08/2016 80.12 81.2 79.18 79.8 27,346
03/07/2016 80.92 81.64 79.5 80.38 31,897
03/04/2016 81.56 83.52 80.8 81.44 79,222
03/03/2016 78.89 82.27 78.89 81.95 75,256
03/02/2016 81.96 81.96 78.9144 79.32 35,621
03/01/2016 81.93 83.036 81.54 82.1 70,214
02/29/2016 80.84 82.04 80.65 81.4 46,310
02/26/2016 81.7 81.9756 80.486 81 51,072
02/25/2016 87.46 87.9999 85.95 86.55 45,627
02/24/2016 83.46 87.6 83.46 87.08 90,835
02/23/2016 83.26 84.7855 82.75 83.91 30,502
02/22/2016 82.84 84.28 82.35 83.34 47,571
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?