NTK

Nortek Inc. Historical Stock Prices

$78.98
*  
1.33
1.71%
Get NTK Alerts
*Delayed - data as of Mar. 2, 2015 12:35 ET  -  Find a broker to begin trading NTK now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    NTK Real Time
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
12:35  77.66  78.98  77.66  78.98 308
02/27/2015 80.05 80.1 77.65 77.65 9,320
02/26/2015 80.94 80.94 80.01 80.45 6,653
02/25/2015 79.865 80.85 79.81 80.79 6,464
02/24/2015 79.23 80.95 79.23 80.84 11,955
02/23/2015 80.17 80.17 79.14 79.14 6,423
02/20/2015 79.6 80.49 79.52 80.31 10,225
02/19/2015 79.42 80 79 79.28 4,036
02/18/2015 79.0813 80.16 79.0813 79.93 9,742
02/17/2015 79.09 80.97 78.89 79.67 11,195
02/13/2015 79.07 79.85 78.56 79 5,695
02/12/2015 78.76 79.39 78.59 79.39 6,128
02/11/2015 78.44 78.84 77.88 78.01 6,898
02/10/2015 79.4 79.4 78.2835 78.89 10,234
02/09/2015 79.25 80.48 78.37 79.24 14,768
02/06/2015 79.27 80.7 78.75 79.76 12,912
02/05/2015 77.65 79.94 77.11 79.6 17,919
02/04/2015 76.98 78.98 76.88 76.93 11,524
02/03/2015 77.31 78.04 75.7 77.85 12,716
02/02/2015 76.99 76.99 75.04 76.11 10,754
01/30/2015 78.23 79.71 76.32 76.33 18,579
01/29/2015 77.7 78.96 76.95 78.86 6,241
01/28/2015 77.95 80.14 77.13 77.13 7,992
01/27/2015 79.91 79.91 78.04 79.55 13,509
01/26/2015 78.37 80.99 77.74 80.44 18,268
01/23/2015 78.87 81.36 77.53 78.02 43,149
01/22/2015 81.89 81.89 75.01 78.69 39,494
01/21/2015 76.95 77.82 75.63 76.32 10,007
01/20/2015 78.03 79.11 76.91 77.87 9,814
01/16/2015 75.11 78.389 75.11 77.87 28,784
01/15/2015 79.82 79.82 74.02 75.35 28,141
01/14/2015 79.02 80.15 78.21 79.27 13,902
01/13/2015 77.93 80.94 77.93 79.55 32,270
01/12/2015 78.42 79.6 78.42 79.25 22,114
01/09/2015 79.19 80.51 78.965 79.55 23,051
01/08/2015 77.84 79.52 77.84 79.52 17,793
01/07/2015 78.71 79.1 76.555 77.45 18,286
01/06/2015 80.61 80.61 78.17 78.5 20,748
01/05/2015 81.24 81.72 79.62 80.13 10,800
01/02/2015 81.9 82.08 80.2 81.61 55,249
12/31/2014 83.18 83.5 80.55 81.33 20,412
12/30/2014 82.9 83.34 82.56 83.03 9,821
12/29/2014 82.45 84.22 82.45 83.6 14,390
12/26/2014 81.83 82.8 81.83 82.66 21,866
12/24/2014 81.51 82.59 81.38 81.8 10,354
12/23/2014 80.51 82.48 79.74 81.74 31,465
12/22/2014 80.58 80.64 79.35 80.28 26,713
12/19/2014 82.95 82.95 79.98 80.04 111,272
12/18/2014 83.13 83.62 82.53 83.31 23,727
12/17/2014 80.67 83.01 80.67 82.51 38,440
12/16/2014 80.545 81.54 79.79 80.96 19,232
12/15/2014 81.08 82.51 79.3 79.67 23,531
12/12/2014 81.31 81.65 80.09 80.43 20,908
12/11/2014 80.46 82.71 80.46 82.19 26,005
12/10/2014 82.45 83.495 80.75 80.83 30,864
12/09/2014 82.035 83.12 81.02 83.1 18,588
12/08/2014 81.505 82.47 80.85 81.04 23,409
12/05/2014 80.21 81.98 80.21 81.59 26,234
12/04/2014 81.59 81.59 79.86 80.33 13,200
12/03/2014 76.05 81.3 75.96 80.83 29,499
12/02/2014 80.22 81.48 79.95 81.21 34,302
12/01/2014 80.04 80.65 78.98 79.39 23,781
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 Brokers before you trade

Want to trade FX?