Home > Quotes > NPK > Historical Prices

National Presto Industries, Inc. Historical Stock Prices

NPK 
$76.9
*  
0.81
  negative  
1.04%
Get NPK Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    NPK Pre-Market
 
 

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: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  76.72  78  76.20  76.90 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
03/15/2013 76.9 78.8 76.61 78.8 40,720
03/14/2013 76.92 76.92 76.611 76.67 13,396
03/13/2013 76.05 77 76.05 76.92 18,204
03/12/2013 76.36 76.79 75.92 76.23 12,752
03/11/2013 76.85 77.0199 76.105 76.71 21,633
03/08/2013 77.12 77.9799 75.7764 77.12 17,150
03/07/2013 76.34 77 75.97 76.83 15,308
03/06/2013 75.63 76.93 75.49 76.46 11,958
03/05/2013 75.21 76.6399 75.21 75.78 14,266
03/04/2013 74.98 76.0099 74.6 75.15 13,771
03/01/2013 74.91 76.16 74.48 75.74 16,276
02/28/2013 75.03 76.55 75.03 75.99 31,665
02/27/2013 75.49 76.5 74.96 75.36 17,975
02/26/2013 75.5 76.08 73.5 75.69 49,836
02/25/2013 77.08 77.5399 75.32 75.39 31,648
02/22/2013 74.56 75.71 74.44 75.57 12,470
02/21/2013 74.74 75.3325 73.76 74.49 13,486
02/20/2013 74.53 75.775 74.4001 74.88 27,044
02/19/2013 72.82 74.68 72.82 74.53 18,736
02/15/2013 74.32 74.6 73 73.01 25,580
02/14/2013 74.4 74.97 73.795 74.44 8,578
02/13/2013 74.85 75.09 74 74.84 18,711
02/12/2013 74.29 75.65 73.848 75 24,024
02/11/2013 73.79 74.7 73.2 74.4 17,343
02/08/2013 73.69 74.74 73.69 74.25 13,796
02/07/2013 73.6 74.4299 73.16 74.17 15,335
02/06/2013 73.11 74.5 73.02 74.3 9,256
02/05/2013 73.65 73.77 73.12 73.39 5,925
02/04/2013 73.29 74.56 73.26 73.42 19,326
02/01/2013 73.85 74.7 73.52 74.08 15,976
01/31/2013 73.48 74 73.1101 73.35 26,340
01/30/2013 74.43 74.43 73.39 73.58 29,358
01/29/2013 73.16 74.21 73.01 74.19 19,017
01/28/2013 72.93 73.6499 72.204 72.99 29,969
01/25/2013 73.48 73.49 72.72 73.37 23,774
01/24/2013 73 73.68 72.75 73.42 7,859
01/23/2013 72.44 73.2798 71.91 72.82 20,666
01/22/2013 72.05 72.47 71.37 72.25 33,707
01/18/2013 72.19 72.67 71.009 72.4 28,224
01/17/2013 71.08 72.59 70.82 72.01 17,444
01/16/2013 70.31 72.11 70.06 70.79 29,221
01/15/2013 70.05 71.18 69.91 71.18 19,543
01/14/2013 69.85 70.28 69.82 70.19 14,875
01/11/2013 69.61 70 69 69.89 21,485
01/10/2013 70 70 69 69.33 11,094
01/09/2013 69.76 70.46 69.3277 69.74 19,106
01/08/2013 69.6 70.42 69.11 69.97 39,010
01/07/2013 69.99 70.48 68.635 69.41 44,131
01/04/2013 71.05 71.35 70.2849 70.69 13,763
01/03/2013 71.97 72.72 70.47 70.58 22,899
01/02/2013 69.84 71.66 69.7 71.4 42,487
12/31/2012 67.8 69.29 67.33 69.1 47,071
12/28/2012 69.52 69.52 67.681 67.85 28,772
12/27/2012 68.64 69.03 67.7001 68.83 34,685
12/26/2012 69.58 69.85 68.53 68.78 33,493
12/24/2012 69.12 71.02 68.6 70.12 30,687
12/21/2012 68.64 70.04 67.51 69.67 102,892
12/20/2012 70.17 70.48 68.07 68.99 49,311
12/19/2012 72.49 72.49 70.125 70.14 27,958
12/18/2012 72.34 72.7899 72.12 72.51 17,649
12/17/2012 72.19 72.42 71.79 72.34 22,931
12/14/2012 71.14 72.64 71.121 72.17 33,197
12/13/2012 71.8 72.6818 70.9315 71.65 31,861
12/12/2012 80 80.83 78.03 78.03 36,500
12/11/2012 78.25 79.5499 77.72 78.86 29,286
12/10/2012 78.64 79.115 77.77 78.29 26,952
12/07/2012 77.68 77.79 77.2 77.5 26,998
12/06/2012 76.77 77.67 76.77 77.66 29,040
12/05/2012 77.42 77.89 76.1 77.17 30,664
12/04/2012 77.01 77.55 76.48 77.3 28,231
12/03/2012 77.4 78.46 76.5 77.18 42,004
11/30/2012 75.98 76.989 75.4101 76.76 47,442
11/29/2012 74.23 76.1565 73.9 75.67 35,180
11/28/2012 72.87 73.71 72.02 73.65 26,315
11/27/2012 73.22 74.64 72.35 73.44 22,532
11/26/2012 73.15 73.94 72 73.22 21,172
11/23/2012 74.24 74.25 72.6 73.15 6,864
11/21/2012 74.21 74.33 73.3 73.91 11,283
11/20/2012 73.09 74.97 72.87 73.82 26,905
11/19/2012 72.3 73.61 72.2001 73.47 27,566
11/16/2012 71.24 72.3 71.09 71.88 22,622
11/15/2012 70.21 72.27 70.21 71.68 23,731
11/14/2012 71.55 72.035 70.29 70.51 24,601
11/13/2012 71.56 72.72 71.5 71.64 12,062
11/12/2012 73.44 73.63 71.46 72.16 9,147
11/09/2012 71.89 74.02 71.52 73.43 38,051
11/08/2012 74.85 74.85 71.96 72.3 18,725
11/07/2012 75.41 75.94 73.76 73.76 33,203
11/06/2012 76.66 77.48 75.71 76.3 12,608
11/05/2012 75.24 77.72 75.11 75.81 19,658
11/02/2012 76.48 76.95 74.01 74.95 15,234
11/01/2012 74.23 76.98 73.9001 76.88 23,099
10/31/2012 73.48 74.91 73.48 74.35 13,703
10/26/2012 73.54 74.5 73.1 74.5 10,200
10/25/2012 74.05 75.0899 73.2301 73.6 11,604
10/24/2012 74.6 74.6 73.11 74.04 37,277
10/23/2012 77.62 77.62 74.21 74.58 44,246
10/22/2012 80.4 80.4 77.11 77.62 28,701
10/19/2012 80.58 80.58 78.95 80.02 25,076
10/18/2012 81.7 82.06 80.7 81.25 23,080
10/17/2012 81.03 82.16 80.65 82 19,875
10/16/2012 80.52 81.26 79.98 80.79 20,757
10/15/2012 82.65 82.65 79.81 80.53 27,444
10/12/2012 82.18 82.6 80.361 80.69 13,930
10/11/2012 83.37 83.55 81.48 81.72 14,582
10/10/2012 82.11 82.11 80.9 82 21,436
10/09/2012 81 81.44 79.85 81.37 25,293
10/08/2012 78.74 81.08 78.74 80.71 34,919
10/05/2012 78.01 78.9599 76.5138 77 19,570
10/04/2012 76.39 78.28 75.19 78.01 17,620
10/03/2012 75.03 76.7499 73.85 76.24 17,560
10/02/2012 75 75.05 73.46 74.7 12,492
10/01/2012 73 74.88 73 74.61 14,093
09/28/2012 74.27 74.28 72.68 72.88 20,716
09/27/2012 76.17 77 74.13 74.52 26,783
09/26/2012 74.74 76.34 73.82 75.9 16,421
09/25/2012 75.61 76.98 74.363 74.79 19,991
09/24/2012 74.97 75.896 74.44 75.13 31,532
09/21/2012 73.94 75.29 73.2 74.97 38,372
09/20/2012 72.81 73.12 71.99 72.76 18,910
09/19/2012 72.89 73.715 72.22 72.98 55,085
09/18/2012 72.5 73.6999 71.9 72.93 33,614
09/17/2012 72.75 73.61 72.05 72.4 20,866
09/14/2012 73.27 74.15 72.49 72.74 28,539
09/13/2012 73.09 73.9499 72.021 73 19,993
09/12/2012 73.22 73.22 72.226 72.67 11,366
09/11/2012 73.93 75.26 72.824 73.26 20,157
09/10/2012 72.52 74 72.52 73.59 29,510
09/07/2012 75.21 77.38 73.69 74 46,382
09/06/2012 71.98 74.85 71.98 74.85 67,522
09/05/2012 72.57 73.84 71 72 31,636
09/04/2012 73.09 73.12 70.2801 72.24 35,767
08/31/2012 73.81 74.03 72.32 72.72 41,024
08/30/2012 73.59 73.88 72.99 73.15 29,610
08/29/2012 73.83 74.78 73 73.9 17,888
08/28/2012 72.36 73.5099 71.34 73.39 20,366
08/27/2012 72.83 72.95 71.745 72.11 9,902
08/24/2012 72.44 73.2 71.2 71.85 35,018
08/23/2012 72.37 72.87 71.6001 72.25 15,199
08/22/2012 74.81 74.81 71.66 72.38 21,290
08/21/2012 75.8 77.11 74.2 74.54 68,933
08/20/2012 75 75.65 73.57 75.35 23,283
08/17/2012 74.36 74.94 73.9005 74.94 9,728
08/16/2012 73.03 74.8761 73.03 74.47 19,784
08/15/2012 70.5 73.7 70.5 73.27 26,405
08/14/2012 71.72 71.72 70.45 70.99 52,421
08/13/2012 70.72 71.86 70.72 71.05 15,363
08/10/2012 69.75 70.99 69.26 70.66 14,504
08/09/2012 69.62 70.59 69.59 70.16 9,406
08/08/2012 69.48 70.36 68.8799 69.49 23,276
08/07/2012 70.48 70.948 69.59 69.92 11,678
08/06/2012 68.01 70.89 67.25 69.8 27,643
08/03/2012 66.87 69.03 66.87 67.65 30,158
08/02/2012 65.66 66.95 65.12 65.87 46,873
08/01/2012 66.82 68.05 65.79 65.79 26,255
07/31/2012 66.22 67.26 65.83 66.54 47,986
07/30/2012 69.51 70 65.01 66.33 57,330
07/27/2012 67.54 69.932 66.65 69.26 18,939
07/26/2012 68.47 68.752 65.06 66.54 32,349
07/25/2012 68.75 68.75 67.08 67.2 10,507
07/24/2012 68.43 68.43 66.14 66.72 49,647
07/23/2012 69.81 69.81 68.31 68.46 19,839
07/20/2012 70.21 72.6 70.21 70.67 12,977
07/19/2012 71.21 72 69.598 71.28 16,122
07/18/2012 70.22 71.8399 70.22 70.87 15,111
07/17/2012 70.55 71.11 70.03 70.58 13,631
07/16/2012 69.78 70.82 69.39 70.55 16,923
07/13/2012 68.62 69.99 68.37 69.7 19,493
07/12/2012 69.75 69.77 68.01 68.64 18,668
07/11/2012 71.3 72.16 69.98 70.39 18,644
07/10/2012 72.43 72.43 70.51 70.9 28,258
07/09/2012 72.77 73.79 72.61 72.94 47,014
07/06/2012 74.36 74.36 71.73 73.33 20,579
07/05/2012 72.27 73.94 72.27 72.72 56,121
07/03/2012 71.09 72.74 70.59 72.55 9,873
07/02/2012 69.46 71.6 68.61 71.6 30,458
06/29/2012 68.98 69.99 67.78 69.77 30,560
06/28/2012 67.53 67.88 66.7472 67.5 18,315
06/27/2012 67.7 68.11 67.19 67.8 8,460
06/26/2012 68.26 68.57 66.08 67.07 15,441
06/25/2012 68.45 69.2674 67.73 68.4 17,078
06/22/2012 67.49 69.48 67.49 69.31 146,276
06/21/2012 68.87 69.2 67.09 67.39 19,749
06/20/2012 69.44 70.08 68.2 69.26 25,610
06/19/2012 67.36 69.97 67.171 69.47 26,818
06/18/2012 68.48 68.9 67.09 67.52 35,583
06/15/2012 69.69 69.69 68.04 68.77 43,110
06/14/2012 67.03 68.61 67.03 68.32 30,106
06/13/2012 68.24 68.61 65.52 66.78 45,634
06/12/2012 69.94 69.94 67.81 68.29 26,612
06/11/2012 71.3 71.3 68.13 68.58 34,849
06/08/2012 71.46 72.65 70.02 70.27 42,091
06/07/2012 73.03 73.82 70.951 71.41 46,770
06/06/2012 70.48 72.49 70.48 72.48 51,205
06/05/2012 68.83 70.22 68.13 70.2 39,294
06/04/2012 66.56 69.17 66.56 68.43 62,901
06/01/2012 65.98 67.5999 65.52 67 42,108
05/31/2012 65.9 67.93 65.332 67.06 33,672
05/30/2012 66.11 66.46 65.59 66 45,193
05/29/2012 66.76 66.76 65.78 66.43 38,688
05/25/2012 66.81 66.9 65.81 66.08 40,930
05/24/2012 67.15 67.15 65.6538 66.97 35,612
05/23/2012 65.79 67.39 65.03 66.81 63,776
05/22/2012 67.28 67.57 65.43 66.33 59,999
05/21/2012 66.37 68.738 66.37 67.28 33,069
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.