NPK Historical Prices | National Presto Industries, Inc Stock

Dow

0.32% Nasdaq

0.20%

National Presto Industries Inc. (NPK)

-NYSE

77.38 0.33(0.42%) 12:16PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	76.74	77.75	75.87	77.71	10,000	77.71
May 17, 2013	76.40	76.97	75.82	76.88	12,900	76.88
May 16, 2013	76.31	76.83	75.52	76.30	12,900	76.30
May 15, 2013	75.61	77.00	75.61	76.88	13,000	76.88
May 14, 2013	77.37	77.37	75.50	76.26	20,800	76.26
May 13, 2013	78.00	78.00	77.37	77.50	1,400	77.50
May 10, 2013	77.12	78.04	75.91	78.04	7,900	78.04
May 9, 2013	77.01	78.44	76.49	76.90	9,300	76.90
May 8, 2013	76.33	77.01	75.94	77.01	10,600	77.01
May 7, 2013	76.12	76.47	75.50	76.30	8,800	76.30
May 6, 2013	75.98	76.98	75.21	76.05	8,700	76.05
May 3, 2013	75.67	76.96	75.46	76.19	7,900	76.19
May 2, 2013	73.62	75.38	73.23	74.98	12,000	74.98
May 1, 2013	74.97	75.02	73.00	73.28	19,400	73.28
Apr 30, 2013	74.89	75.27	74.70	75.00	26,100	75.00
Apr 29, 2013	74.76	75.45	74.60	74.96	9,200	74.96
Apr 26, 2013	75.23	75.67	74.47	74.80	7,000	74.80
Apr 25, 2013	75.19	75.75	75.15	75.70	7,100	75.70
Apr 24, 2013	76.27	76.85	74.80	75.33	13,100	75.33
Apr 23, 2013	76.46	76.93	75.50	76.52	54,100	76.52
Apr 22, 2013	76.55	76.95	74.67	76.07	15,100	76.07
Apr 19, 2013	75.00	77.00	74.91	76.72	20,100	76.72
Apr 18, 2013	76.00	76.63	74.44	74.80	12,000	74.80
Apr 17, 2013	77.68	78.70	75.67	75.99	10,200	75.99
Apr 16, 2013	77.51	78.59	77.51	78.28	14,300	78.28
Apr 15, 2013	78.55	79.22	77.07	77.22	15,300	77.22
Apr 12, 2013	79.78	79.78	78.33	79.23	8,400	79.23
Apr 11, 2013	79.04	79.94	78.79	79.82	8,000	79.82
Apr 10, 2013	78.18	79.46	77.94	79.18	22,200	79.18
Apr 9, 2013	78.66	78.88	77.85	78.20	20,600	78.20
Apr 8, 2013	78.00	78.77	77.49	78.27	12,300	78.27
Apr 5, 2013	77.07	78.29	77.06	77.70	15,300	77.70
Apr 4, 2013	79.01	79.18	77.81	78.13	15,200	78.13
Apr 3, 2013	80.00	80.00	78.13	78.13	15,900	78.13
Apr 2, 2013	79.79	80.39	79.35	79.85	15,000	79.85
Apr 1, 2013	80.12	80.50	79.27	79.65	15,700	79.65
Mar 28, 2013	80.50	80.68	79.66	80.50	12,700	80.50
Mar 27, 2013	79.10	80.49	79.06	80.32	15,300	80.32
Mar 26, 2013	78.89	79.81	78.25	79.78	7,900	79.78
Mar 25, 2013	79.26	79.79	78.32	78.70	12,300	78.70
Mar 22, 2013	80.00	80.46	79.02	79.95	18,600	79.95
Mar 21, 2013	79.19	80.00	78.76	79.92	22,600	79.92
Mar 20, 2013	78.50	79.59	78.17	79.59	13,400	79.59
Mar 19, 2013	78.30	78.70	77.92	78.50	15,100	78.50
Mar 18, 2013	77.90	79.50	77.90	78.74	21,000	78.74
Mar 15, 2013	76.90	78.80	76.61	78.80	40,800	78.80
Mar 14, 2013	76.92	76.92	76.61	76.67	13,400	76.67
Mar 13, 2013	76.05	77.00	76.05	76.92	18,300	76.92
Mar 12, 2013	76.36	76.79	75.92	76.23	12,800	76.23
Mar 11, 2013	76.85	77.02	76.11	76.71	21,700	76.71
Mar 8, 2013	77.12	77.98	75.78	77.12	17,200	77.12
Mar 7, 2013	76.34	77.00	75.97	76.83	15,400	76.83
Mar 6, 2013	75.63	76.93	75.49	76.46	12,000	76.46
Mar 5, 2013	75.21	76.64	75.21	75.78	14,500	75.78
Mar 4, 2013	74.98	76.01	74.60	75.15	13,800	75.15
Mar 1, 2013	74.91	76.16	74.48	75.74	16,300	75.74
Feb 28, 2013	75.03	76.55	75.03	75.99	32,500	75.99
Feb 27, 2013	75.49	76.50	74.96	75.36	18,000	75.36
Feb 26, 2013	75.50	76.08	73.50	75.69	49,900	75.69
Feb 25, 2013	77.08	77.54	75.32	75.39	31,700	75.39
Feb 22, 2013	74.56	75.71	74.44	75.57	12,500	75.57
Feb 21, 2013	74.74	75.33	73.76	74.49	13,700	74.49
Feb 20, 2013	74.53	75.78	74.40	74.88	27,100	74.88
Feb 19, 2013	72.82	74.68	72.82	74.53	18,800	74.53
Feb 15, 2013	74.32	74.60	73.00	73.01	25,600	73.01
Feb 14, 2013	74.40	74.97	73.79	74.44	8,600	74.44
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On NPK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

National Presto Industries Inc. (NPK)