Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 10:24PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

National Presto Industries Inc. (NPK)

At 4:03PM ET: 95.03   0.23 (0.24%)

MORE ON NPK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 94.91 95.04 93.37 95.03 37,200 95.03 23-Nov-09 93.88 94.96 93.74 94.80 24,800 94.80 20-Nov-09 93.29 94.20 92.71 93.90 15,900 93.90 19-Nov-09 93.12 94.17 92.27 94.17 41,000 94.17 18-Nov-09 93.27 93.61 92.87 93.60 24,900 93.60 17-Nov-09 93.06 93.26 92.22 93.22 21,500 93.22 16-Nov-09 91.27 93.02 90.51 93.02 47,100 93.02 13-Nov-09 89.33 90.43 88.25 90.10 22,000 90.10 12-Nov-09 89.68 90.22 88.02 88.32 34,400 88.32 11-Nov-09 90.15 91.04 89.67 89.82 19,900 89.82 10-Nov-09 90.10 90.84 88.54 89.70 25,900 89.70 9-Nov-09 89.61 92.27 89.61 90.52 55,600 90.52 6-Nov-09 90.48 91.83 88.95 90.32 54,000 90.32 5-Nov-09 85.23 91.51 85.23 90.98 45,000 90.98 4-Nov-09 85.50 86.58 84.04 84.54 63,600 84.54 3-Nov-09 85.50 86.57 84.90 85.40 45,500 85.40 2-Nov-09 87.22 88.56 84.70 85.71 63,200 85.71 30-Oct-09 89.33 89.48 85.20 86.93 49,600 86.93 29-Oct-09 89.64 90.48 88.66 89.66 25,300 89.66 28-Oct-09 90.58 91.24 89.28 89.37 30,300 89.37 27-Oct-09 91.57 92.19 90.45 90.45 21,900 90.45 26-Oct-09 91.86 93.22 90.91 91.15 30,100 91.15 23-Oct-09 92.00 92.34 89.42 91.57 30,800 91.57 22-Oct-09 90.31 92.74 90.31 91.85 31,200 91.85 21-Oct-09 92.15 92.35 89.64 90.22 33,700 90.22 20-Oct-09 91.45 92.18 90.76 92.18 25,600 92.18 19-Oct-09 90.49 92.08 90.49 91.94 29,600 91.94 16-Oct-09 90.53 91.59 90.53 91.19 16,300 91.19 15-Oct-09 91.05 91.50 90.61 91.50 23,300 91.50 14-Oct-09 90.81 91.50 90.08 91.38 24,900 91.38 13-Oct-09 91.25 91.35 89.26 90.80 29,700 90.80 12-Oct-09 90.39 92.40 90.00 91.12 31,200 91.12 9-Oct-09 90.06 90.54 89.64 90.48 27,400 90.48 8-Oct-09 89.50 90.18 89.30 90.03 32,000 90.03 7-Oct-09 88.80 89.86 88.48 89.10 23,200 89.10 6-Oct-09 87.42 88.80 87.19 88.80 33,600 88.80 5-Oct-09 87.34 87.56 86.50 87.14 20,800 87.14 2-Oct-09 84.66 87.06 84.58 86.68 34,900 86.68 1-Oct-09 86.25 86.95 85.12 85.12 22,100 85.12 30-Sep-09 85.74 86.76 85.00 86.51 35,900 86.51 29-Sep-09 85.38 86.25 85.07 85.90 16,200 85.90 28-Sep-09 84.04 86.27 83.77 85.00 13,000 85.00 25-Sep-09 83.37 84.76 82.61 83.71 8,800 83.71 24-Sep-09 83.33 84.81 82.57 83.75 16,500 83.75 23-Sep-09 84.32 85.04 83.14 83.23 38,600 83.23 22-Sep-09 84.97 85.48 84.01 84.13 16,900 84.13 21-Sep-09 82.71 84.88 82.60 84.61 26,600 84.61 18-Sep-09 81.57 83.93 81.56 82.99 52,100 82.99 17-Sep-09 79.38 81.06 79.20 80.82 20,700 80.82 16-Sep-09 78.54 79.91 78.14 79.77 38,200 79.77 15-Sep-09 78.75 78.75 76.51 78.54 39,400 78.54 14-Sep-09 78.96 79.45 78.01 78.72 28,500 78.72 11-Sep-09 81.11 81.73 79.61 79.78 18,600 79.78 10-Sep-09 81.70 81.70 79.62 81.24 29,600 81.24 9-Sep-09 80.53 82.04 79.53 81.37 26,000 81.37 8-Sep-09 81.57 82.23 79.55 80.54 33,700 80.54 4-Sep-09 81.62 82.00 79.57 80.93 39,200 80.93 3-Sep-09 80.73 81.42 79.13 81.40 14,100 81.40 2-Sep-09 79.80 81.98 79.12 80.62 28,900 80.62 1-Sep-09 83.00 84.49 78.43 80.20 55,800 80.20 31-Aug-09 84.27 84.50 82.34 83.77 39,400 83.77 28-Aug-09 87.61 87.61 84.25 84.95 34,700 84.95 27-Aug-09 87.29 88.00 85.52 87.24 21,500 87.24 26-Aug-09 86.63 87.72 86.29 87.00 26,000 87.00 25-Aug-09 87.49 87.93 86.72 87.00 27,300 87.00 24-Aug-09 87.48 87.77 86.46 87.30 26,600 87.30 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions