National Presto Industries, Inc. Historical Stock Prices

NPK 
$81.16
*  
0.84
1.05%
Get NPK Alerts
*Delayed - data as of Jul. 1, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 30-JUN-2014 TO 30-JUN-2015

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  80.38  81.88  80.10  81.16 31,180
06/30/2015 79.23 80.34 78.9 80.32 34,156
06/29/2015 78.58 79.96 78.58 79.13 38,461
06/26/2015 77.14 79.71 77.14 79.24 39,349
06/25/2015 75.96 77.38 74.686 77.2 28,717
06/24/2015 75.1 75.75 74.3501 75.63 20,588
06/23/2015 74.75 75.93 74.35 75.55 12,276
06/22/2015 75.36 75.39 74.51 75.33 13,637
06/19/2015 74.98 75.49 74.71 75 32,426
06/18/2015 75 75 73.76 74.6 17,563
06/17/2015 73.94 75 72.91 74.45 13,451
06/16/2015 71.86 73.9 71.612 73.81 19,581
06/15/2015 72.03 72.78 70.36 72.6 16,833
06/12/2015 72.39 72.9 72.39 72.83 15,654
06/11/2015 72.55 72.83 72.16 72.77 9,668
06/10/2015 71.42 73 71.42 72.92 21,591
06/09/2015 70.49 71.85 70.49 71.19 21,600
06/08/2015 69.79 71.49 69.3872 71.21 16,335
06/05/2015 70.04 70.86 69.19 70.26 17,833
06/04/2015 70.9 71.17 70.0903 71.01 11,766
06/03/2015 71.06 71.47 70.91 71.03 10,737
06/02/2015 70.34 71.48 70.2801 71.15 14,570
06/01/2015 69.73 71.5 69.057 70.33 15,498
05/29/2015 69 69.79 68.79 69.5 16,451
05/28/2015 68.59 69.42 68.5001 69.33 11,349
05/27/2015 68.58 69.45 68.54 69 16,850
05/26/2015 69.57 69.7 68.17 68.31 18,464
05/22/2015 69.57 69.79 68.97 69.51 16,751
05/21/2015 69 69.94 69 69.5 16,993
05/20/2015 68.97 69.47 68.4201 69.25 16,538
05/19/2015 69.22 69.36 68.18 69.01 30,823
05/18/2015 68.6 69.49 68.1601 69.06 30,606
05/15/2015 66.37 68.96 66.37 68.12 33,897
05/14/2015 65.4 66.7799 65.16 66.13 11,760
05/13/2015 64.81 65.5 64.81 65.25 16,710
05/12/2015 64.15 65.1499 64.15 64.99 13,391
05/11/2015 64.57 65.05 64.4511 64.8 17,377
05/08/2015 64.71 64.97 63.98 64.5 16,273
05/07/2015 62.57 64.78 62.28 64.5 37,262
05/06/2015 61.99 63.69 61.87 62.81 17,687
05/05/2015 62.5 62.95 61.65 62.11 21,568
05/04/2015 63.05 64.046 62.02 62.97 25,063
05/01/2015 62.51 63.28 62.5 62.55 15,678
04/30/2015 64.84 64.84 62.5 62.58 16,221
04/29/2015 64.76 65.617 64.698 64.84 8,975
04/28/2015 65.4 66.25 64.8601 65.76 12,684
04/27/2015 64.91 65.6 64.2525 65.38 18,533
04/24/2015 65.41 65.41 64.44 65.1 8,009
04/23/2015 65.31 65.34 64.6801 65.06 10,080
04/22/2015 64.75 65.54 64.025 65.24 17,284
04/21/2015 65.6 65.6 64.61 64.85 15,802
04/20/2015 64.5 66.0599 64.5 65.51 18,138
04/17/2015 65.65 66.02 64.42 64.62 14,890
04/16/2015 65.24 66.4 64.19 66.08 22,667
04/15/2015 63.85 65.5 63.64 65.49 25,787
04/14/2015 63.92 63.92 63.18 63.79 19,743
04/13/2015 64.34 64.34 63.103 63.81 13,574
04/10/2015 63.56 64.69 62.95 63.99 31,260
04/09/2015 63.935 63.935 63 63.14 16,576
04/08/2015 64.07 64.5 63.8101 64 29,462
04/07/2015 64.09 64.83 64.03 64.16 19,838
04/06/2015 64.05 64.8 63.5463 64.59 28,373
04/02/2015 64.56 64.78 63.88 64 16,900
04/01/2015 63.47 64.75 62.5 64.71 40,865
03/31/2015 62.76 63.41 62.76 63.39 20,382
03/30/2015 62.95 63.35 62.91 63.13 25,930
03/27/2015 61.93 63.04 61.4298 63.03 17,213
03/26/2015 62.66 63.17 62.15 62.19 9,909
03/25/2015 63.5 63.5 61.81 62.34 12,525
03/24/2015 62.48 63.58 61.17 63.58 24,777
03/23/2015 61.13 63.4 60.15 62.84 53,476
03/20/2015 62.27 62.4 59.9101 61.12 48,854
03/19/2015 60.11 62.33 60.11 62 58,470
03/18/2015 59.25 60.94 59.24 60.25 15,650
03/17/2015 58.07 59.25 58.07 59.25 15,174
03/16/2015 59.19 59.25 57.88 58.48 16,089
03/13/2015 59.2 59.2173 57.5901 58.88 19,386
03/12/2015 57.68 58.91 57.49 58.59 17,770
03/11/2015 56.75 57.47 56.0413 57.14 24,917
03/10/2015 56.83 57.62 56.58 56.58 20,284
03/09/2015 56.95 57.88 56.95 57.7 13,986
03/06/2015 57.74 58.03 57 57.04 19,838
03/05/2015 58.62 58.85 58.05 58.25 15,494
03/04/2015 59.25 59.37 58.52 58.85 19,601
03/03/2015 59.19 59.77 58.6052 59.46 15,934
03/02/2015 60.67 60.8899 58.36 59.31 36,324
02/27/2015 62.25 62.28 60.1901 60.64 27,894
02/26/2015 63 63 61.42 62.07 28,999
02/25/2015 67.5 67.9 66.07 66.17 56,307
02/24/2015 66.94 67.37 66.59 67.22 31,471
02/23/2015 65.93 66.88 65.4315 66.27 27,494
02/20/2015 65.44 65.73 64.9252 65.54 52,562
02/19/2015 64.39 65.7299 64.3 65.23 33,521
02/18/2015 64.25 64.48 63.64 64.48 18,915
02/17/2015 64.08 64.5 63.68 64.27 22,292
02/13/2015 63.66 64 63.61 63.63 7,756
02/12/2015 63.05 63.52 62.5 63.46 15,055
02/11/2015 62.69 62.7 62.33 62.35 8,453
02/10/2015 63.51 63.73 62.82 62.89 11,190
02/09/2015 64.65 64.65 62.85 63.28 8,901
02/06/2015 64.77 65.25 64.02 64.65 17,581
02/05/2015 63.97 64.98 63.7 64.77 12,194
02/04/2015 64.94 65 63.9 64.11 31,576
02/03/2015 63.89 64.98 63.46 64.95 16,816
02/02/2015 63.49 64.09 62.52 63.82 17,058
01/30/2015 63.35 63.42 63 63 27,472
01/29/2015 62.89 64.64 62.89 63.46 15,977
01/28/2015 64.44 64.44 63 63.07 16,170
01/27/2015 62.92 64 62.92 63.65 24,742
01/26/2015 63 63 62.1105 62.77 11,312
01/23/2015 62.92 63.25 62.28 62.77 19,249
01/22/2015 61.25 62.95 61.25 62.92 13,119
01/21/2015 61.41 61.64 60.13 61.16 12,334
01/20/2015 61.95 61.98 61.01 61.24 16,849
01/16/2015 60.46 61.93 60.1608 61.92 17,150
01/15/2015 61.68 61.79 60 60.9 18,935
01/14/2015 61.69 61.69 61.07 61.18 14,985
01/13/2015 60.6 62 60.6 61.45 23,437
01/12/2015 60.15 60.48 58.9534 60.13 15,058
01/09/2015 59.25 60.3254 58.82 60.06 20,777
01/08/2015 58.3 59.11 57.7895 59.11 27,620
01/07/2015 56.5 57.46 56.29 57.33 20,967
01/06/2015 57.3 57.79 56.38 56.44 22,487
01/05/2015 58.11 58.11 56.72 56.72 21,270
01/02/2015 58.08 58.44 57.05 58.35 15,498
12/31/2014 58.39 58.49 58 58.04 20,440
12/30/2014 58.36 58.99 57.606 58.58 16,127
12/29/2014 58.3 58.64 57 58.54 37,620
12/26/2014 58.62 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
09/23/2014 63.26 64.175 62.61 62.75 20,404
09/22/2014 63.21 63.75 63 63.56 11,077
09/19/2014 63.21 63.74 62.75 63.68 42,536
09/18/2014 63.52 63.95 63.04 63.12 13,333
09/17/2014 63.74 64.3299 63.12 63.16 14,266
09/16/2014 63.3 64.136 63.26 63.54 8,737
09/15/2014 63.47 63.57 63.2648 63.41 12,032
09/12/2014 64.12 64.196 63.337 63.57 17,269
09/11/2014 63.43 64.325 63.3255 63.99 11,026
09/10/2014 63.63 63.95 63.01 63.6 12,423
09/09/2014 64 64.39 63.291 63.5 18,964
09/08/2014 64.24 64.25 63.78 64.2 13,795
09/05/2014 64.01 64.65 63.89 64.4 12,654
09/04/2014 65.5 65.85 63.8812 64.02 19,611
09/03/2014 66.01 66.2 64.55 64.85 22,270
09/02/2014 65.45 66.574 65.29 65.94 27,645
08/29/2014 65.34 65.8 64.8943 65.49 17,499
08/28/2014 65.8 65.8099 65.1 65.32 13,030
08/27/2014 65.8 65.99 65.3901 65.67 12,264
08/26/2014 65.52 66 65.41 65.89 20,717
08/25/2014 66.75 67.41 65.38 65.79 21,331
08/22/2014 65.99 66.7517 65.6 66.41 12,710
08/21/2014 64.65 66.552 64.3 66.16 28,733
08/20/2014 65.61 65.75 64.26 64.65 22,762
08/19/2014 66.99 66.99 65.71 65.75 17,942
08/18/2014 66.73 67.2 66.42 66.91 14,539
08/15/2014 66.98 66.98 65.53 65.98 18,475
08/14/2014 66.11 66.9799 66.11 66.45 13,312
08/13/2014 65.55 66.14 65.2087 66.14 12,623
08/12/2014 65.53 66.23 65.14 65.21 17,204
08/11/2014 65.11 66.98 65.11 65.5 23,153
08/08/2014 64 65.569 63.82 65.15 27,424
08/07/2014 65 65.5399 63.44 63.88 18,139
08/06/2014 64.35 65.2652 64.26 64.96 11,142
08/05/2014 63.72 64.6499 63.65 64.32 15,414
08/04/2014 63.46 64.11 63.124 63.75 26,147
08/01/2014 64.13 65.01 62.65 63.61 64,764
07/31/2014 63.5 64.6599 63.5 64.1 40,451
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
*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?