NPK - National Presto Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201797.80101.8097.10100.00100.0088,626
Dec 14, 201798.5599.3096.5097.6097.6031,300
Dec 13, 201797.50100.5597.0098.4598.4552,500
Dec 12, 201796.9599.0096.0097.2097.2072,000
Dec 11, 201799.5599.5595.5097.0597.05109,900
Dec 08, 2017103.25103.8098.5098.9598.9556,000
Dec 07, 2017102.95103.35102.50103.00103.0045,700
Dec 06, 2017103.65103.95102.50103.40103.4031,200
Dec 05, 2017104.00104.00102.25103.00103.0039,700
Dec 04, 2017102.75105.45101.43103.10103.1059,200
Dec 01, 2017103.85103.8599.15101.35101.3587,200
Nov 30, 2017107.70107.70102.50103.70103.70113,500
Nov 29, 2017117.00117.00106.35107.30107.30103,200
Nov 28, 2017117.05118.38116.65118.10118.1013,200
Nov 27, 2017117.15117.33116.20116.55116.557,700
Nov 24, 2017117.50117.68116.90117.05117.055,000
Nov 22, 2017117.65118.75117.00117.75117.7513,200
Nov 21, 2017114.65119.30114.65117.45117.4540,300
Nov 20, 2017114.20114.95112.65114.25114.2521,900
Nov 17, 2017113.70114.85113.45113.95113.9527,000
Nov 16, 2017112.70114.58112.70113.80113.8021,200
Nov 15, 2017115.35115.45114.40114.50114.507,100
Nov 14, 2017113.85115.90112.85114.60114.6014,200
Nov 13, 2017114.45115.55113.30114.40114.409,100
Nov 10, 2017116.00116.65115.15115.60115.6010,600
Nov 09, 2017117.55119.20116.10116.75116.7510,000
Nov 08, 2017117.45119.50117.00119.00119.0019,200
Nov 07, 2017119.60120.63117.60118.45118.4536,100
Nov 06, 2017119.85121.40119.35120.50120.5013,600
Nov 03, 2017120.10120.20118.75119.85119.8523,200
Nov 02, 2017117.35120.05117.35119.60119.608,100
Nov 01, 2017117.25117.90115.95117.40117.4018,600
Oct 31, 2017113.55117.90113.40116.90116.9021,900
Oct 30, 2017114.60114.90112.31113.85113.8519,900
Oct 27, 2017113.75115.25111.70114.95114.9518,500
Oct 26, 2017113.85114.50113.05113.85113.8511,700
Oct 25, 2017112.90114.40112.25113.60113.6033,700
Oct 24, 2017109.90113.35109.53112.70112.7015,000
Oct 23, 2017110.95111.10109.50110.40110.409,800
Oct 20, 2017110.70112.20110.55111.65111.6513,900
Oct 19, 2017109.20110.05109.08109.90109.909,700
Oct 18, 2017109.25110.30108.60109.85109.8511,000
Oct 17, 2017110.30111.00109.15109.20109.2011,800
Oct 16, 2017110.00110.65108.70110.30110.309,300
Oct 13, 2017109.20110.55109.20109.55109.5523,500
Oct 12, 2017108.53109.85107.63109.45109.4511,200
Oct 11, 2017109.10110.00108.20109.50109.5010,600
Oct 10, 2017108.10109.65107.94109.20109.2018,500
Oct 09, 2017108.80108.80107.40108.00108.009,500
Oct 06, 2017106.95108.50106.95108.45108.4515,300
Oct 05, 2017107.50109.00106.60107.25107.2519,600
Oct 04, 2017107.75107.75106.30107.60107.6012,400
Oct 03, 2017107.65108.40106.40108.05108.0515,800
Oct 02, 2017106.80108.15105.70108.05108.0520,300
Sep 29, 2017106.85107.05105.70106.45106.4515,200
Sep 28, 2017106.40107.45105.15106.85106.8515,500
Sep 27, 2017103.10107.00102.00106.60106.6025,300
Sep 26, 2017102.00104.35102.00103.25103.2518,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...