Skip to main content

National Presto Industries (NY: NPK )

72.88 -0.64 (-0.87%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 33.14 33.62 32.56 33.52 63,616 +1.09(+3.36%)
Jun 28, 2012 32.44 32.61 32.06 32.43 38,334 -0.14(-0.44%)
Jun 27, 2012 32.52 32.72 32.28 32.57 17,611 +0.35(+1.09%)
Jun 26, 2012 32.79 32.94 31.74 32.22 32,541 -0.64(-1.94%)
Jun 25, 2012 32.88 33.27 32.54 32.86 35,551 -0.44(-1.31%)
Jun 22, 2012 32.42 33.38 32.42 33.30 304,502 +0.92(+2.85%)
Jun 21, 2012 33.08 33.24 32.23 32.37 41,111 -0.90(-2.70%)
Jun 20, 2012 33.36 33.66 32.76 33.27 53,312 -0.10(-0.30%)
Jun 19, 2012 32.36 33.61 32.27 33.37 55,826 +0.94(+2.89%)
Jun 18, 2012 32.90 33.10 32.23 32.44 74,358 -0.60(-1.82%)
Jun 15, 2012 33.48 33.48 32.68 33.04 90,262 +0.22(+0.66%)
Jun 14, 2012 32.20 32.96 32.20 32.82 63,348 +0.74(+2.31%)
Jun 13, 2012 32.78 32.96 31.47 32.08 94,996 -0.73(-2.21%)
Jun 12, 2012 33.60 33.60 32.57 32.80 56,024 -0.14(-0.42%)
Jun 11, 2012 34.25 34.25 32.73 32.94 72,545 -0.81(-2.40%)
Jun 08, 2012 34.33 34.90 33.64 33.76 87,620 -0.55(-1.60%)
Jun 07, 2012 35.08 35.46 34.08 34.30 97,854 -0.51(-1.48%)
Jun 06, 2012 33.86 34.82 33.86 34.82 107,134 +1.10(+3.25%)
Jun 05, 2012 33.06 33.73 32.73 33.72 83,013 +0.85(+2.59%)
Jun 04, 2012 31.97 33.23 31.97 32.87 130,940 +0.69(+2.13%)
Jun 01, 2012 31.70 32.47 31.47 32.19 88,236 -0.03(-0.09%)
May 31, 2012 31.66 32.63 31.38 32.21 70,511 +0.51(+1.61%)
May 30, 2012 31.76 31.93 31.51 31.70 94,465 -0.21(-0.65%)
May 29, 2012 32.07 32.07 31.60 31.91 80,536 +0.17(+0.53%)
May 25, 2012 32.09 32.14 31.61 31.74 85,815 -0.43(-1.33%)
May 24, 2012 32.26 32.26 31.54 32.17 74,341 +0.08(+0.24%)
May 23, 2012 31.60 32.37 31.24 32.09 134,144 +0.23(+0.72%)
May 22, 2012 32.32 32.46 31.43 31.86 125,124 -0.46(-1.41%)
May 21, 2012 31.88 33.02 31.88 32.32 68,839 +0.53(+1.66%)
May 18, 2012 31.59 32.00 31.59 31.79 166,800 +0.39(+1.24%)
May 17, 2012 31.57 31.97 31.28 31.40 91,625 -0.23(-0.73%)
May 16, 2012 32.15 32.46 31.61 31.63 118,529 -0.43(-1.33%)
May 15, 2012 32.91 33.00 31.82 32.06 139,679 -0.72(-2.20%)
May 14, 2012 33.67 33.79 32.67 32.78 212,085 -0.97(-2.87%)
May 11, 2012 33.93 34.14 33.67 33.75 54,530 -0.44(-1.29%)
May 10, 2012 34.10 34.29 33.87 34.19 48,055 +0.22(+0.65%)
May 09, 2012 34.06 34.42 33.87 33.97 77,978 -0.36(-1.05%)
May 08, 2012 34.17 34.38 34.05 34.33 66,008 -0.11(-0.32%)
May 07, 2012 34.15 34.54 34.13 34.44 84,225 +0.29(+0.84%)
May 04, 2012 34.93 35.06 34.02 34.15 106,807 -0.76(-2.17%)
May 03, 2012 35.15 35.37 34.75 34.91 126,227 -0.26(-0.75%)
May 02, 2012 35.05 35.54 34.91 35.18 110,092 +0.17(+0.48%)
May 01, 2012 35.57 36.02 34.96 35.01 142,875 -0.40(-1.14%)
Apr 30, 2012 35.50 35.77 35.14 35.41 269,750 +0.27(+0.78%)
Apr 27, 2012 34.31 35.38 34.31 35.14 233,691 +0.94(+2.75%)
Apr 26, 2012 34.64 34.78 34.03 34.20 290,282 -0.50(-1.44%)
Apr 25, 2012 35.27 35.88 34.62 34.70 142,196 -0.16(-0.45%)
Apr 24, 2012 34.75 35.07 34.64 34.86 146,241 +0.25(+0.72%)
Apr 23, 2012 34.83 34.91 33.78 34.61 371,118 -0.61(-1.73%)
Apr 20, 2012 35.00 35.41 34.80 35.22 264,431 +0.54(+1.57%)
Apr 19, 2012 34.60 34.99 34.34 34.67 205,613 +0.08(+0.24%)
Apr 18, 2012 35.10 35.10 34.52 34.59 95,626 -0.64(-1.81%)
Apr 17, 2012 35.32 35.55 35.06 35.23 130,222 +0.22(+0.62%)
Apr 16, 2012 35.15 35.24 34.73 35.01 112,070 +0.07(+0.19%)
Apr 13, 2012 34.92 35.13 34.78 34.95 107,661 -0.09(-0.26%)
Apr 12, 2012 34.59 35.23 34.59 35.04 87,345 +0.37(+1.07%)
Apr 11, 2012 34.11 34.67 33.98 34.67 122,701 +0.81(+2.40%)
Apr 10, 2012 34.40 34.55 33.63 33.86 120,063 -0.45(-1.30%)
Apr 09, 2012 34.57 34.79 34.30 34.30 106,472 -0.71(-2.03%)
Apr 05, 2012 35.06 35.23 34.92 35.01 136,344 -0.21(-0.59%)
Apr 04, 2012 35.56 35.58 34.86 35.22 94,080 -0.54(-1.52%)
Apr 03, 2012 36.31 36.56 35.59 35.76 163,717 -0.61(-1.68%)
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.