Home > Quotes > NPK > Historical Prices

National Presto Industries, Inc. Historical Stock Prices

NPK 
$74.494
*  
0.306
  negative  
0.41%
Get NPK Alerts
*Delayed - data as of Jun. 19, 2013 10:00 ET 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    NPK Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
10:00  74.37  74.60  74.494  74.494 430
06/18/2013 74.12 74.924 73.81 74.8 12,662
06/17/2013 75.19 75.21 73.6 73.93 9,528
06/14/2013 75.2 75.46 74.6 74.78 7,497
06/13/2013 74.77 75.83 74.5 75.46 4,437
06/12/2013 76.97 76.97 74.64 74.64 4,516
06/11/2013 75.54 76.34 75.11 75.58 4,431
06/10/2013 75.81 75.96 74.38 75.89 4,563
06/07/2013 74.74 75.69 74.07 75.5 12,592
06/06/2013 74.65 75.63 74.21 74.78 8,422
06/05/2013 76.12 76.53 74.28 74.36 10,915
06/04/2013 77.28 77.5 74.3 75.99 39,557
06/03/2013 75.76 77.73 75.76 77.27 27,727
05/31/2013 77.14 77.8362 76.44 76.93 9,075
05/30/2013 77.89 78.3 77.37 77.71 4,238
05/29/2013 77.52 77.8 77.37 77.43 3,161
05/28/2013 77.54 77.95 77.15 77.82 17,243
05/24/2013 77.49 77.7 76.25 77.7 6,399
05/23/2013 76.27 77.72 75.72 77.58 14,656
05/22/2013 76.88 77.97 76.07 76.51 7,216
05/21/2013 77.65 78 76.2 76.9 9,065
05/20/2013 76.74 77.75 75.87 77.71 9,959
05/17/2013 76.4 76.97 75.82 76.88 12,818
05/16/2013 76.31 76.8299 75.5201 76.3 12,594
05/15/2013 75.61 76.9999 75.61 76.88 12,910
05/14/2013 77.37 77.37 75.501 76.26 20,703
05/13/2013 78 78 77.37 77.5 1,143
05/10/2013 77.12 78.04 75.91 78.04 7,587
05/09/2013 77.01 78.44 76.49 76.9 9,282
05/08/2013 76.33 77.01 75.94 77.01 10,546
05/07/2013 76.12 76.47 75.5 76.3 8,766
05/06/2013 75.98 76.98 75.2129 76.05 8,640
05/03/2013 75.67 76.96 75.46 76.19 7,866
05/02/2013 73.62 75.38 73.23 74.98 11,352
05/01/2013 74.97 75.0199 73 73.28 19,146
04/30/2013 74.89 75.27 74.7 75 26,010
04/29/2013 74.76 75.4532 74.6 74.96 8,970
04/26/2013 75.23 75.67 74.475 74.8 6,772
04/25/2013 75.19 75.75 75.15 75.7 7,027
04/24/2013 76.27 76.8499 74.8 75.33 13,025
04/23/2013 76.46 76.93 75.5 76.52 54,022
04/22/2013 76.55 76.95 74.67 76.07 15,037
04/19/2013 75 77 74.91 76.72 20,083
04/18/2013 76 76.63 74.44 74.8 11,986
04/17/2013 77.68 78.6999 75.67 75.99 10,181
04/16/2013 77.51 78.59 77.51 78.28 14,279
04/15/2013 78.55 79.22 77.07 77.22 15,232
04/12/2013 79.78 79.78 78.33 79.23 8,326
04/11/2013 79.04 79.94 78.79 79.82 7,990
04/10/2013 78.18 79.46 77.9371 79.18 22,128
04/09/2013 78.66 78.88 77.85 78.2 20,514
04/08/2013 78 78.77 77.485 78.27 12,240
04/05/2013 77.07 78.29 77.06 77.7 14,937
04/04/2013 79.01 79.18 77.81 78.13 15,117
04/03/2013 80 80 78.13 78.13 15,824
04/02/2013 79.79 80.39 79.35 79.85 14,820
04/01/2013 80.12 80.5 79.27 79.65 15,672
03/28/2013 80.5 80.6832 79.6626 80.5 12,627
03/27/2013 79.1 80.49 79.06 80.32 15,285
03/26/2013 78.89 79.81 78.25 79.78 7,863
03/25/2013 79.26 79.7899 78.32 78.7 12,213
03/22/2013 80 80.459 79.02 79.95 18,510
03/21/2013 79.19 80 78.76 79.92 22,922
03/20/2013 78.5 79.59 78.1659 79.59 13,365
03/19/2013 78.3 78.7 77.92 78.5 13,530
03/18/2013 77.9 79.5 77.9 78.74 20,922
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.