NPK - National Presto Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201994.9795.6093.4494.3194.3146,800
Sep 16, 201995.3796.6094.6795.5795.5756,400
Sep 13, 201995.8497.8295.3795.6195.6170,600
Sep 12, 201994.0095.4592.6895.1195.1187,200
Sep 11, 201988.7894.4088.7893.9993.99110,700
Sep 10, 201989.0089.7987.9188.2688.2684,400
Sep 09, 201988.0789.2987.4289.0489.0455,700
Sep 06, 201988.7289.4887.5087.8687.8647,400
Sep 05, 201988.2590.8188.0188.8588.8570,700
Sep 04, 201986.4687.3686.1487.2487.2448,800
Sep 03, 201984.8686.8284.6285.9585.9577,500
Aug 30, 201986.2686.5085.2585.7185.7144,000
Aug 29, 201985.0886.4785.0885.6285.6251,100
Aug 28, 201982.3985.1782.3884.3484.3439,400
Aug 27, 201984.7585.1682.4482.7882.7852,500
Aug 26, 201983.6185.2283.0884.4284.4241,400
Aug 23, 201986.0586.7082.9082.9682.9657,300
Aug 22, 201984.8487.3884.6586.3786.3763,600
Aug 21, 201984.4185.6283.1784.5884.5854,700
Aug 20, 201985.6485.9083.0583.7983.7976,800
Aug 19, 201986.1586.6285.2485.9385.9363,500
Aug 16, 201986.1086.9685.0385.5085.5097,300
Aug 15, 201989.7389.8585.7385.7585.75118,900
Aug 14, 201991.8592.0089.0190.0590.0575,800
Aug 13, 201991.5993.1091.3792.9392.9362,600
Aug 12, 201991.9991.9990.7191.5091.50122,600
Aug 09, 201995.3795.5092.4892.8192.8161,400
Aug 08, 201994.5095.5794.3195.5295.5288,200
Aug 07, 201990.5094.8490.5094.1694.1667,000
Aug 06, 201990.5791.5089.9691.4291.4251,800
Aug 05, 201990.4591.1989.3090.2890.28114,900
Aug 02, 201991.1391.5490.0891.5091.5065,900
Aug 01, 201991.9792.8591.0391.5091.50100,600
Jul 31, 201991.6993.8191.5491.9791.9781,200
Jul 30, 201991.6592.6791.0191.6591.6560,100
Jul 29, 201992.7492.7491.0992.0192.0184,300
Jul 26, 201993.4993.7292.1792.5292.5234,400
Jul 25, 201993.1893.8692.2393.2393.2348,900
Jul 24, 201990.9393.1190.3792.9092.9079,900
Jul 23, 201990.1892.2689.7391.3491.3488,200
Jul 22, 201990.9491.0789.6090.1890.1867,800
Jul 19, 201990.3991.5789.7790.8890.8889,000
Jul 18, 201990.8191.4588.4590.2490.2494,300
Jul 17, 201992.7093.2290.4091.2591.2578,800
Jul 16, 201995.3396.3792.3692.6692.6694,200
Jul 15, 201994.5595.6694.0795.4695.4686,500
Jul 12, 201992.7794.8692.7794.4394.4357,700
Jul 11, 201991.2892.8388.5592.5492.54131,700
Jul 10, 201994.1895.2291.1391.3091.3093,200
Jul 09, 201993.4594.1391.7394.0094.0084,400
Jul 08, 201995.3696.1093.2693.9493.94105,300
Jul 05, 201994.0095.7193.6395.5895.58100,800
Jul 03, 201993.7594.6893.3294.5094.5054,600
Jul 02, 201993.3194.0092.3493.7493.7473,500
Jul 01, 201993.9694.6093.2293.3193.3195,500
Jun 28, 201989.8093.5089.7793.2993.29156,900
Jun 27, 201990.3691.1689.9189.9889.9894,700
Jun 26, 201994.0594.4890.4190.5090.5084,500
Jun 25, 201993.5394.8492.7993.9193.9196,200
Jun 24, 201993.7994.9093.1193.4193.41130,800
Jun 21, 201992.6195.7092.5093.6493.64342,900
Jun 20, 201992.3193.0090.5092.7692.76148,700
Jun 19, 201991.5192.1490.5091.7291.72104,600
Jun 18, 201990.8892.4790.5091.6791.6747,200
Jun 17, 201994.3794.3789.2490.5190.51120,600
Jun 14, 201994.1296.6594.1294.4094.4079,200
Jun 13, 201993.5594.4893.4894.2494.2460,200
Jun 12, 201992.4193.9191.9493.2293.2265,400
Jun 11, 201993.9394.5092.0592.5792.5784,900
Jun 10, 201993.7794.0590.6393.4293.42123,800
Jun 07, 201997.1898.5593.3693.6893.6858,500
Jun 06, 201996.6097.2395.4996.8796.8778,700
Jun 05, 201998.6098.6496.3496.6096.6082,800
Jun 04, 201997.8598.3496.8098.1898.18104,400
Jun 03, 201997.8198.6396.7197.3097.30100,300
May 31, 201998.7099.2597.4097.8997.8996,100
May 30, 201999.95100.6298.9299.6099.6093,100
May 29, 2019101.30101.8698.1999.5799.57101,400
May 28, 201999.91102.2799.91101.77101.7764,500
May 24, 2019101.50101.92100.81101.18101.1888,400
May 23, 2019100.74101.5899.04101.25101.25118,600
May 22, 2019101.22102.29100.38101.14101.1492,900
May 21, 2019100.76101.62100.26101.15101.1574,200
May 20, 2019100.95102.07100.19101.00101.00105,200
May 17, 2019100.37102.30100.11101.37101.3769,200
May 16, 2019101.12102.19100.41101.01101.01150,400
May 15, 2019101.14101.9899.59101.02101.0299,500
May 14, 2019101.35103.18100.02101.72101.7272,300
May 13, 2019105.75105.75100.71101.16101.1683,200
May 10, 2019108.16109.91105.00107.74107.7488,400
May 09, 2019108.98108.98105.57107.91107.9169,200
May 08, 2019110.00110.17108.61109.04109.0444,900
May 07, 2019108.82110.69108.79110.33110.33104,300
May 06, 2019107.67109.35106.13108.52108.52102,700
May 03, 2019106.74110.39106.74109.13109.1364,100
May 02, 2019105.88108.63105.00105.93105.9390,700
May 01, 2019106.57107.37104.67105.60105.6078,900
Apr 30, 2019108.84109.75106.02106.50106.50123,500
Apr 29, 2019110.00110.00103.18108.11108.11105,100
Apr 26, 2019111.01112.50110.43112.50112.5050,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...