U.S. Markets close in 2 hrs 24 mins

National Presto Industries, Inc. (NPK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
103.80+0.80 (+0.78%)
As of 1:31PM EDT. Market open.
People also watch
RBCAPEISCLMYEBKE
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 2017102.00104.35102.75103.80103.808,362
Sep 25, 2017101.80103.00101.50103.00103.0027,800
Sep 22, 2017101.85103.20101.50102.65102.6521,200
Sep 21, 2017100.50102.55100.05101.60101.6013,200
Sep 20, 2017101.53102.75101.30101.85101.8513,900
Sep 19, 2017102.15102.45101.00101.55101.5513,900
Sep 18, 201799.50102.5099.50101.85101.8515,700
Sep 15, 201799.7099.8098.5299.3599.3540,400
Sep 14, 201796.70108.1496.7099.7599.7558,700
Sep 13, 201797.2097.7095.9097.0597.0513,600
Sep 12, 201797.5097.9096.7597.2597.2516,800
Sep 11, 201797.7598.3096.4097.0597.0521,400
Sep 08, 201795.8098.7595.8096.8596.8515,100
Sep 07, 201797.2597.3095.6596.9096.9017,500
Sep 06, 201798.1598.1596.1597.1097.1024,100
Sep 05, 201798.7098.7096.7097.5597.5522,800
Sep 01, 201799.7599.8098.3098.7598.7520,500
Aug 31, 201799.05100.0099.0599.6099.6019,400
Aug 30, 201797.6098.9096.7098.5098.5018,100
Aug 29, 201798.0598.8097.2597.6597.6530,000
Aug 28, 201799.4599.4597.8598.7598.7520,700
Aug 25, 201799.85100.3098.7099.2599.2514,900
Aug 24, 2017100.35101.6098.4099.2599.2518,000
Aug 23, 2017102.05102.0599.8599.9599.9516,300
Aug 22, 2017100.85102.95100.85102.55102.5526,400
Aug 21, 201799.00101.7096.70100.60100.6031,200
Aug 18, 2017101.30102.0599.0899.2099.2044,600
Aug 17, 2017104.75104.80101.85101.85101.8521,100
Aug 16, 2017106.05106.95104.05104.85104.8523,400
Aug 15, 2017107.95108.10105.55105.90105.9016,800
Aug 14, 2017108.90109.20107.75108.35108.3517,900
Aug 11, 2017108.80109.10107.75108.30108.3013,700
Aug 10, 2017111.00111.00108.55108.85108.8511,100
Aug 09, 2017109.65111.00109.35110.75110.7530,800
Aug 08, 2017111.35112.40110.00110.10110.1014,500
Aug 07, 2017107.35112.95107.35111.50111.5031,100
Aug 04, 2017112.55113.65111.87112.20112.209,300
Aug 03, 2017111.15112.75110.95112.00112.0011,800
Aug 02, 2017114.25114.30111.40111.55111.5516,800
Aug 01, 2017113.35114.00112.60113.60113.6015,500
Jul 31, 2017114.70114.70112.55113.10113.1011,300
Jul 28, 2017113.85114.10112.35114.05114.0511,900
Jul 27, 2017112.35114.05112.32113.60113.6018,700
Jul 26, 2017113.25113.25111.80112.35112.356,700
Jul 25, 2017111.95114.06111.95113.15113.1514,000
Jul 24, 2017111.35113.75111.25111.70111.7029,000
Jul 21, 2017112.00112.50111.35111.50111.5014,400
Jul 20, 2017111.05112.35111.05112.05112.0514,000
Jul 19, 2017110.30111.45110.30111.45111.459,900
Jul 18, 2017110.15110.80110.00110.25110.259,200
Jul 17, 2017110.95111.85110.39111.15111.1514,000
Jul 14, 2017109.80111.25109.80111.00111.0025,000
Jul 13, 2017110.55111.45109.35109.85109.8511,300
Jul 12, 2017110.20111.79110.20110.55110.5514,300
Jul 11, 2017110.00110.95108.95110.05110.0522,100
Jul 10, 2017111.15111.60109.90110.10110.1011,100
Jul 07, 2017109.45111.70109.45111.70111.7012,900
Jul 06, 2017109.20110.45109.00109.50109.5017,400
Jul 05, 2017111.35111.60109.65109.85109.8517,300
Jul 03, 2017110.45112.00110.45111.30111.3010,900
Jun 30, 2017111.50111.95109.46110.50110.5017,600
Jun 29, 2017110.85111.50109.15111.25111.2524,400
Jun 28, 2017108.70111.25108.70110.85110.8536,800
Jun 27, 2017108.75108.95107.00108.15108.1517,200
Jun 26, 2017110.30110.43108.60108.65108.6515,400
Jun 23, 2017110.05111.15108.15110.30110.3030,600
Jun 22, 2017110.30110.85109.40110.00110.0011,600
Jun 21, 2017110.50111.70108.75110.80110.8020,100
Jun 20, 2017110.70110.70108.35109.05109.0537,600
Jun 19, 2017112.35112.45110.80110.90110.9016,000
Jun 16, 2017111.50112.15110.85111.55111.5583,300
Jun 15, 2017110.25112.25110.13111.90111.9022,700
Jun 14, 2017112.25112.25110.60110.90110.9023,200
Jun 13, 2017111.45112.10109.90111.80111.8038,100
Jun 12, 2017111.30111.30110.40111.10111.1015,400
Jun 09, 2017109.05112.15106.86111.45111.4549,700
Jun 08, 2017106.65109.90106.20108.95108.9518,400
Jun 07, 2017105.60106.93105.30106.20106.2024,700
Jun 06, 2017105.75106.25105.40105.75105.7517,900
Jun 05, 2017108.75108.75106.00106.00106.0016,800
Jun 02, 2017107.65110.00107.65109.55109.5527,500
Jun 01, 2017106.20107.65106.20107.55107.5515,100
May 31, 2017106.50106.55105.25106.45106.4514,100
May 30, 2017106.90106.95105.65106.15106.1521,200
May 26, 2017107.00107.50106.25106.50106.5010,800
May 25, 2017105.40107.15105.40107.00107.0017,000
May 24, 2017105.45106.90103.75105.20105.2016,300
May 23, 2017105.95106.30105.05105.75105.7529,100
May 22, 2017104.15105.60104.05105.35105.3515,200
May 19, 2017102.95104.45102.95104.00104.0023,000
May 18, 2017103.20104.20102.95103.15103.1519,100
May 17, 2017104.30104.30102.20103.85103.8531,200
May 16, 2017105.85105.90103.95104.30104.3016,200
May 15, 2017103.60105.45103.50105.35105.3517,900
May 12, 2017105.10105.30102.60102.90102.9014,400
May 11, 2017104.30105.60103.05105.20105.208,300
May 10, 2017104.90105.75104.15104.45104.4518,500
May 09, 2017104.85105.00104.14104.90104.9017,400
May 08, 2017103.30104.95103.30104.75104.7516,200
May 05, 2017103.60103.90102.65103.45103.4514,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...