NP - Neenah, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201959.6360.6158.8960.0060.0058,400
Oct 14, 201960.6161.0659.3559.5959.5961,700
Oct 11, 201960.4562.2160.2060.6160.6164,700
Oct 10, 201958.3959.6358.3959.3659.3666,600
Oct 09, 201959.6659.8858.4358.5258.5255,000
Oct 08, 201959.8759.8758.5558.9858.9864,500
Oct 07, 201960.7360.9560.0960.4060.4066,500
Oct 04, 201961.0361.5060.1360.8560.8566,000
Oct 03, 201960.7161.3360.2261.0461.0457,000
Oct 02, 201961.4861.4860.1060.6860.6869,500
Oct 01, 201965.3065.4960.9961.7661.7684,100
Sep 30, 201964.8265.3264.4565.1265.1272,200
Sep 27, 201964.3465.2964.2964.7064.7053,500
Sep 26, 201965.1065.1263.9864.0964.0940,100
Sep 25, 201964.2065.6164.2065.1665.1666,100
Sep 24, 201964.4965.6863.7463.9563.95100,400
Sep 23, 201962.4165.1162.4164.6864.6874,100
Sep 20, 201964.4964.5462.3362.8662.86197,000
Sep 19, 201964.8365.5164.2864.5264.5265,700
Sep 18, 201965.7465.7464.0064.8764.8785,900
Sep 17, 201965.8066.2865.2665.6565.6586,100
Sep 16, 201967.4867.6665.6465.8065.8099,700
Sep 13, 201967.8668.8867.3867.8367.83113,900
Sep 12, 201966.5367.5165.7367.1167.1185,800
Sep 11, 201965.9767.0565.2366.9366.93100,400
Sep 10, 201963.9866.3663.2465.6965.6980,300
Sep 09, 201962.7564.1362.5763.6763.6781,900
Sep 06, 201963.3763.8262.3262.5462.5459,900
Sep 05, 201962.6864.4662.2863.6563.6569,700
Sep 04, 201962.0162.5661.5361.6661.6668,900
Sep 03, 201963.5863.9361.4961.6261.6286,200
Aug 30, 201964.7065.3463.3863.7863.7895,400
Aug 29, 201965.3466.1564.4064.5064.5084,500
Aug 28, 201964.8365.8964.3964.4564.4573,500
Aug 27, 201965.8565.9264.3765.0065.0079,500
Aug 26, 201964.3665.3763.9365.2765.2760,700
Aug 23, 201965.4066.1563.4263.7063.7089,300
Aug 22, 201966.8066.8165.3965.8965.8969,000
Aug 21, 201967.0067.3765.9966.4266.4277,300
Aug 20, 201967.8367.8366.0266.1066.1073,600
Aug 19, 201967.9969.2663.7367.8267.82101,600
Aug 16, 201965.1667.1864.6867.0667.06112,300
Aug 15, 201964.7765.2063.7364.7064.7071,400
Aug 15, 20190.45 Dividend
Aug 14, 201966.0466.5364.8465.3364.8878,400
Aug 13, 201965.8367.8765.8067.0166.5588,400
Aug 12, 201967.1067.5965.6765.8365.3883,300
Aug 09, 201968.6969.1167.0067.4566.9996,800
Aug 08, 201970.1071.1067.2668.8668.39124,300
Aug 07, 201964.2272.9563.5069.4068.92247,200
Aug 06, 201961.0262.0759.9161.9561.52145,800
Aug 05, 201961.5062.3359.6761.0860.6697,800
Aug 02, 201964.0764.5061.2862.3361.90101,200
Aug 01, 201965.4866.0863.7464.2863.84116,500
Jul 31, 201965.2567.0064.9265.7165.26133,200
Jul 30, 201962.9565.4962.1165.1564.7093,000
Jul 29, 201963.6164.1663.0563.3762.9380,600
Jul 26, 201963.9064.4063.3663.8563.4148,200
Jul 25, 201965.1965.7963.0163.7363.2983,500
Jul 24, 201963.8665.3763.7665.0664.61121,700
Jul 23, 201963.8164.8563.2364.1163.6764,000
Jul 22, 201964.0664.8263.3263.7663.3241,700
Jul 19, 201963.4564.8663.4563.9363.4965,600
Jul 18, 201962.6763.7162.1663.6463.2060,000
Jul 17, 201964.0164.0162.7562.8262.3949,800
Jul 16, 201963.4965.7563.2864.0363.5976,100
Jul 15, 201966.5566.5563.6063.8063.3678,200
Jul 12, 201966.1367.0265.8966.5266.0657,500
Jul 11, 201967.8768.2065.7566.2065.74123,000
Jul 10, 201966.8168.6066.0567.6867.21219,600
Jul 09, 201966.5067.2165.9566.5966.13134,000
Jul 08, 201967.2967.6766.3267.0666.60103,100
Jul 05, 201966.8667.8266.3867.5767.1046,200
Jul 03, 201966.6467.2265.9267.0866.6238,800
Jul 02, 201966.9567.1565.8066.5066.0495,300
Jul 01, 201968.1368.1666.5667.0066.5486,200
Jun 28, 201966.3368.0966.1967.5567.08177,300
Jun 27, 201964.8066.4064.2366.3165.8583,300
Jun 26, 201965.2265.2263.5064.7164.2696,400
Jun 25, 201961.9265.8561.8265.0764.6292,500
Jun 24, 201962.1562.7561.1561.8061.3792,000
Jun 21, 201962.4563.0761.3462.2061.77164,900
Jun 20, 201962.9063.4962.1362.8862.4568,000
Jun 19, 201961.8163.1361.2762.1861.7548,600
Jun 18, 201961.5962.8061.5661.8361.4042,000
Jun 17, 201960.5661.4660.0061.2160.7941,400
Jun 14, 201961.7762.2260.4160.4560.0355,500
Jun 13, 201961.5162.6460.8362.0461.6168,200
Jun 12, 201961.1061.8260.7061.2160.7940,000
Jun 11, 201960.4761.2860.0261.1960.7776,000
Jun 10, 201960.6360.9359.5559.7859.3742,600
Jun 07, 201959.1160.8458.9560.3059.8854,700
Jun 06, 201959.6160.8258.7158.8258.4181,800
Jun 05, 201960.7861.0659.4359.8859.4742,400
Jun 04, 201959.7460.8859.6260.7860.3647,700
Jun 03, 201957.1059.5557.1059.0358.6269,800
May 31, 201957.0157.5256.6757.1656.7757,800
May 30, 201958.4259.6257.1157.7357.3359,100
May 29, 201957.9558.5457.5058.1357.7366,600
May 28, 201959.6659.6958.1758.3357.9386,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...