Mail

NPK - National Presto Industries, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2019	101.50	101.87	100.83	101.18	101.18	83,709
May 23, 2019	100.74	101.58	99.04	101.25	101.25	118,600
May 22, 2019	101.22	102.29	100.38	101.14	101.14	92,900
May 21, 2019	100.76	101.62	100.26	101.15	101.15	74,200
May 20, 2019	100.95	102.07	100.19	101.00	101.00	105,200
May 17, 2019	100.37	102.30	100.11	101.37	101.37	69,200
May 16, 2019	101.12	102.19	100.41	101.01	101.01	150,400
May 15, 2019	101.14	101.98	99.59	101.02	101.02	99,500
May 14, 2019	101.35	103.18	100.02	101.72	101.72	72,300
May 13, 2019	105.75	105.75	100.71	101.16	101.16	83,200
May 10, 2019	108.16	109.91	105.00	107.74	107.74	88,400
May 09, 2019	108.98	108.98	105.57	107.91	107.91	69,200
May 08, 2019	110.00	110.17	108.61	109.04	109.04	44,900
May 07, 2019	108.82	110.69	108.79	110.33	110.33	104,300
May 06, 2019	107.67	109.35	106.13	108.52	108.52	102,700
May 03, 2019	106.74	110.39	106.74	109.13	109.13	64,100
May 02, 2019	105.88	108.63	105.00	105.93	105.93	90,700
May 01, 2019	106.57	107.37	104.67	105.60	105.60	78,900
Apr 30, 2019	108.84	109.75	106.02	106.50	106.50	123,500
Apr 29, 2019	110.00	110.00	103.18	108.11	108.11	105,100
Apr 26, 2019	111.01	112.50	110.43	112.50	112.50	50,500
Apr 25, 2019	109.51	112.08	109.16	110.88	110.88	50,800
Apr 24, 2019	108.80	110.60	108.52	109.65	109.65	35,600
Apr 23, 2019	107.63	112.26	107.63	108.94	108.94	83,700
Apr 22, 2019	106.96	108.80	106.51	107.62	107.62	30,700
Apr 18, 2019	105.82	107.26	105.09	106.90	106.90	15,900
Apr 17, 2019	108.55	109.44	104.80	105.98	105.98	42,200
Apr 16, 2019	109.60	109.83	107.33	108.37	108.37	32,100
Apr 15, 2019	108.34	109.44	107.55	109.08	109.08	42,200
Apr 12, 2019	108.96	109.87	107.59	108.41	108.41	29,000
Apr 11, 2019	107.64	109.30	107.64	108.38	108.38	28,900
Apr 10, 2019	106.59	107.95	106.00	107.95	107.95	38,000
Apr 09, 2019	106.37	107.94	106.06	106.58	106.58	55,000
Apr 08, 2019	107.45	108.05	106.50	107.00	107.00	26,700
Apr 05, 2019	107.01	108.79	107.01	107.86	107.86	26,100
Apr 04, 2019	104.83	106.85	104.10	106.69	106.69	45,100
Apr 03, 2019	106.95	107.99	103.40	105.00	105.00	70,200
Apr 02, 2019	108.60	109.79	106.70	106.95	106.95	46,600
Apr 01, 2019	109.52	110.56	107.26	108.17	108.17	66,000
Mar 29, 2019	111.91	112.05	108.14	108.55	108.55	80,900
Mar 28, 2019	112.00	113.60	109.77	111.13	111.13	45,400
Mar 27, 2019	111.06	112.87	109.79	111.88	111.88	39,200
Mar 26, 2019	111.46	113.25	110.40	110.90	110.90	57,100
Mar 25, 2019	108.30	111.33	108.20	110.79	110.79	30,400
Mar 22, 2019	109.94	110.86	108.22	108.51	108.51	48,900
Mar 21, 2019	108.02	112.21	108.02	110.66	110.66	70,600
Mar 20, 2019	108.10	110.76	107.62	108.21	108.21	39,500
Mar 19, 2019	108.31	109.54	107.77	108.07	108.07	28,700
Mar 18, 2019	108.29	109.84	106.96	108.13	108.13	80,400
Mar 15, 2019	109.29	109.60	107.92	108.40	108.40	271,400
Mar 14, 2019	106.55	110.57	106.55	109.24	109.24	64,900
Mar 13, 2019	105.86	107.50	104.75	106.92	106.92	46,100
Mar 12, 2019	104.67	106.72	104.05	105.13	105.13	46,000
Mar 11, 2019	105.38	105.60	103.41	104.43	104.43	62,600
Mar 08, 2019	103.80	105.75	103.11	105.39	105.39	25,400
Mar 07, 2019	104.96	105.63	103.70	104.16	104.16	33,900
Mar 06, 2019	103.00	105.60	102.11	105.21	105.21	72,000
Mar 05, 2019	102.66	102.83	99.24	102.62	102.62	78,000
Mar 04, 2019	112.27	112.27	102.35	102.77	102.77	95,400
Mar 01, 2019	112.54	112.54	109.50	111.97	111.97	42,400
Feb 28, 2019	113.67	115.50	111.62	112.14	112.14	45,800
Feb 28, 2019	1 Dividend
Feb 27, 2019	119.10	121.36	117.60	119.52	118.52	55,100
Feb 26, 2019	122.02	122.02	116.30	118.80	117.81	67,400
Feb 25, 2019	126.38	126.44	121.59	122.02	121.00	47,300
Feb 22, 2019	121.91	124.95	121.65	124.31	123.27	55,800
Feb 21, 2019	120.50	121.65	119.35	121.00	119.99	30,200
Feb 20, 2019	119.84	121.00	118.08	120.28	119.27	56,900
Feb 19, 2019	125.64	125.90	118.99	119.84	118.84	81,000
Feb 15, 2019	128.40	133.12	128.39	130.50	129.41	41,000
Feb 14, 2019	126.99	128.12	125.01	127.46	126.39	24,500
Feb 13, 2019	123.66	127.63	123.20	127.52	126.45	28,200
Feb 12, 2019	123.88	125.29	120.79	123.22	122.19	24,100
Feb 11, 2019	124.08	124.21	122.69	123.43	122.40	11,800
Feb 08, 2019	121.35	123.89	120.22	123.89	122.85	23,700
Feb 07, 2019	120.63	122.10	120.63	121.68	120.66	16,600
Feb 06, 2019	120.33	121.78	120.33	121.01	120.00	13,500
Feb 05, 2019	119.13	120.96	118.37	120.32	119.31	34,500
Feb 04, 2019	119.20	120.94	117.58	118.86	117.87	26,400
Feb 01, 2019	119.55	121.62	117.77	119.74	118.74	23,500
Jan 31, 2019	119.31	120.63	118.28	119.62	118.62	29,900
Jan 30, 2019	119.97	120.82	119.02	119.63	118.63	26,000
Jan 29, 2019	120.98	122.04	119.40	119.62	118.62	31,100
Jan 28, 2019	121.23	122.68	119.00	121.34	120.32	16,400
Jan 25, 2019	124.34	124.34	120.73	122.32	121.30	15,100
Jan 24, 2019	123.06	124.06	122.98	123.74	122.70	9,700
Jan 23, 2019	122.14	125.07	121.64	123.01	121.98	19,800
Jan 22, 2019	125.46	126.34	122.00	122.45	121.43	27,100
Jan 18, 2019	124.18	127.53	124.18	125.96	124.91	31,300
Jan 17, 2019	121.26	125.00	121.23	123.59	122.56	31,300
Jan 16, 2019	119.38	123.27	119.33	121.75	120.73	29,800
Jan 15, 2019	119.91	120.72	118.40	119.35	118.35	13,000
Jan 14, 2019	120.28	120.85	117.29	119.87	118.87	14,300
Jan 11, 2019	117.92	120.93	116.60	120.87	119.86	30,600
Jan 10, 2019	118.09	119.25	116.82	119.25	118.25	23,800
Jan 09, 2019	119.00	119.79	117.56	118.09	117.10	17,100
Jan 08, 2019	115.91	120.68	115.59	118.39	117.40	32,500
Jan 07, 2019	117.77	117.77	112.95	115.06	114.10	29,000
Jan 04, 2019	115.46	117.99	115.00	117.76	116.77	21,300
Jan 03, 2019	116.02	116.02	114.01	114.48	113.52	36,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...