Skip to main content

National Presto Industries (NY: NPK )

72.91 -0.61 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 43.11 43.99 42.68 43.54 62,206 +0.70(+1.63%)
Mar 28, 2014 42.52 42.88 42.11 42.84 57,409 +0.53(+1.25%)
Mar 27, 2014 43.10 43.22 42.21 42.31 21,116 -0.74(-1.71%)
Mar 26, 2014 44.08 44.34 42.97 43.05 48,751 -1.03(-2.33%)
Mar 25, 2014 45.09 45.26 44.00 44.07 60,557 -1.19(-2.63%)
Mar 24, 2014 45.32 45.65 45.16 45.26 60,626 -0.19(-0.42%)
Mar 21, 2014 45.17 45.45 44.65 45.45 63,392 +0.55(+1.23%)
Mar 20, 2014 44.26 45.03 44.26 44.90 31,372 +0.65(+1.48%)
Mar 19, 2014 45.24 45.24 44.19 44.24 34,343 -1.03(-2.28%)
Mar 18, 2014 44.89 45.53 44.89 45.28 44,316 +0.40(+0.90%)
Mar 17, 2014 44.42 45.18 44.31 44.88 46,686 +0.70(+1.59%)
Mar 14, 2014 43.66 44.31 43.40 44.17 24,243 +0.75(+1.72%)
Mar 13, 2014 43.94 43.97 43.13 43.42 22,123 -0.52(-1.18%)
Mar 12, 2014 43.63 44.19 43.63 43.94 36,637 +0.06(+0.13%)
Mar 11, 2014 44.57 44.88 43.76 43.89 42,058 -0.68(-1.53%)
Mar 10, 2014 44.63 44.63 44.16 44.57 33,909 -0.06(-0.14%)
Mar 07, 2014 44.38 44.77 44.28 44.63 24,410 +0.26(+0.59%)
Mar 06, 2014 44.11 44.57 43.93 44.37 27,949 +0.25(+0.57%)
Mar 05, 2014 44.30 44.32 43.27 44.12 54,695 +0.04(+0.10%)
Mar 04, 2014 43.37 44.76 43.26 44.07 58,233 +0.88(+2.03%)
Mar 03, 2014 43.90 43.90 42.27 43.20 39,720 +0.22(+0.51%)
Feb 28, 2014 43.03 43.24 42.77 42.98 30,790 -0.20(-0.47%)
Feb 27, 2014 43.74 43.74 42.61 43.18 51,234 -0.45(-1.02%)
Feb 26, 2014 43.23 44.02 43.23 43.63 87,838 +0.76(+1.77%)
Feb 25, 2014 42.45 43.08 42.30 42.87 78,524 +0.58(+1.36%)
Feb 24, 2014 41.69 42.35 41.46 42.29 73,471 +0.83(+2.01%)
Feb 21, 2014 41.92 41.92 41.24 41.46 54,164 -0.43(-1.04%)
Feb 20, 2014 40.60 41.92 40.60 41.89 49,113 +1.45(+3.59%)
Feb 19, 2014 40.49 41.14 40.39 40.44 28,261 -0.15(-0.36%)
Feb 18, 2014 40.86 41.16 40.38 40.59 34,017 +0.07(+0.17%)
Feb 14, 2014 40.45 40.52 40.52 40.52 11,831 +0.09(+0.23%)
Feb 13, 2014 39.29 40.44 39.29 40.42 24,492 +0.80(+2.01%)
Feb 12, 2014 39.40 39.94 39.36 39.63 30,822 +0.14(+0.34%)
Feb 11, 2014 38.80 39.67 38.80 39.49 38,553 +0.58(+1.50%)
Feb 10, 2014 38.98 38.98 38.42 38.91 22,746 -0.12(-0.30%)
Feb 07, 2014 38.77 39.18 38.77 39.02 26,008 +0.26(+0.66%)
Feb 06, 2014 38.56 39.07 38.54 38.77 32,992 +0.16(+0.41%)
Feb 05, 2014 38.88 39.04 38.28 38.61 36,766 -0.27(-0.69%)
Feb 04, 2014 39.05 39.07 38.53 38.88 27,660 -0.18(-0.47%)
Feb 03, 2014 39.72 39.97 38.75 39.06 40,476 -0.81(-2.04%)
Jan 31, 2014 39.52 40.22 39.52 39.87 41,039 -0.20(-0.51%)
Jan 30, 2014 39.50 40.47 39.50 40.08 32,721 +0.73(+1.85%)
Jan 29, 2014 39.90 40.10 39.30 39.35 33,013 -0.83(-2.06%)
Jan 28, 2014 40.69 41.05 40.01 40.18 36,392 -0.51(-1.26%)
Jan 27, 2014 41.01 41.26 40.69 40.69 37,099 -0.45(-1.10%)
Jan 24, 2014 40.92 41.26 40.88 41.14 67,101 -0.10(-0.24%)
Jan 23, 2014 41.23 41.25 40.57 41.24 32,387 +0.05(+0.11%)
Jan 22, 2014 40.64 41.24 40.64 41.19 17,140 +0.40(+0.99%)
Jan 21, 2014 41.15 41.32 40.60 40.79 29,610 -0.06(-0.14%)
Jan 17, 2014 41.20 40.85 40.85 40.85 24,616 -0.50(-1.22%)
Jan 16, 2014 41.09 41.40 41.07 41.35 21,811 +0.12(+0.29%)
Jan 15, 2014 40.76 41.38 40.76 41.23 28,404 +0.47(+1.14%)
Jan 14, 2014 40.57 40.91 40.40 40.76 25,836 +0.21(+0.52%)
Jan 13, 2014 41.63 41.85 40.16 40.55 51,640 -1.03(-2.48%)
Jan 10, 2014 41.46 41.79 41.35 41.59 18,258 +0.01(+0.03%)
Jan 09, 2014 41.52 41.72 41.27 41.58 23,286 +0.09(+0.23%)
Jan 08, 2014 41.20 41.48 41.14 41.48 42,467 +0.16(+0.39%)
Jan 07, 2014 41.45 41.46 40.86 41.32 22,712 +0.10(+0.25%)
Jan 06, 2014 41.73 41.73 41.01 41.21 35,828 -0.58(-1.39%)
Jan 03, 2014 41.70 42.04 41.50 41.80 33,053 +0.08(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.