Mail

NPK - National Presto Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 17, 2019	94.97	95.60	93.44	94.31	94.31	46,800
Sep 16, 2019	95.37	96.60	94.67	95.57	95.57	56,400
Sep 13, 2019	95.84	97.82	95.37	95.61	95.61	70,600
Sep 12, 2019	94.00	95.45	92.68	95.11	95.11	87,200
Sep 11, 2019	88.78	94.40	88.78	93.99	93.99	110,700
Sep 10, 2019	89.00	89.79	87.91	88.26	88.26	84,400
Sep 09, 2019	88.07	89.29	87.42	89.04	89.04	55,700
Sep 06, 2019	88.72	89.48	87.50	87.86	87.86	47,400
Sep 05, 2019	88.25	90.81	88.01	88.85	88.85	70,700
Sep 04, 2019	86.46	87.36	86.14	87.24	87.24	48,800
Sep 03, 2019	84.86	86.82	84.62	85.95	85.95	77,500
Aug 30, 2019	86.26	86.50	85.25	85.71	85.71	44,000
Aug 29, 2019	85.08	86.47	85.08	85.62	85.62	51,100
Aug 28, 2019	82.39	85.17	82.38	84.34	84.34	39,400
Aug 27, 2019	84.75	85.16	82.44	82.78	82.78	52,500
Aug 26, 2019	83.61	85.22	83.08	84.42	84.42	41,400
Aug 23, 2019	86.05	86.70	82.90	82.96	82.96	57,300
Aug 22, 2019	84.84	87.38	84.65	86.37	86.37	63,600
Aug 21, 2019	84.41	85.62	83.17	84.58	84.58	54,700
Aug 20, 2019	85.64	85.90	83.05	83.79	83.79	76,800
Aug 19, 2019	86.15	86.62	85.24	85.93	85.93	63,500
Aug 16, 2019	86.10	86.96	85.03	85.50	85.50	97,300
Aug 15, 2019	89.73	89.85	85.73	85.75	85.75	118,900
Aug 14, 2019	91.85	92.00	89.01	90.05	90.05	75,800
Aug 13, 2019	91.59	93.10	91.37	92.93	92.93	62,600
Aug 12, 2019	91.99	91.99	90.71	91.50	91.50	122,600
Aug 09, 2019	95.37	95.50	92.48	92.81	92.81	61,400
Aug 08, 2019	94.50	95.57	94.31	95.52	95.52	88,200
Aug 07, 2019	90.50	94.84	90.50	94.16	94.16	67,000
Aug 06, 2019	90.57	91.50	89.96	91.42	91.42	51,800
Aug 05, 2019	90.45	91.19	89.30	90.28	90.28	114,900
Aug 02, 2019	91.13	91.54	90.08	91.50	91.50	65,900
Aug 01, 2019	91.97	92.85	91.03	91.50	91.50	100,600
Jul 31, 2019	91.69	93.81	91.54	91.97	91.97	81,200
Jul 30, 2019	91.65	92.67	91.01	91.65	91.65	60,100
Jul 29, 2019	92.74	92.74	91.09	92.01	92.01	84,300
Jul 26, 2019	93.49	93.72	92.17	92.52	92.52	34,400
Jul 25, 2019	93.18	93.86	92.23	93.23	93.23	48,900
Jul 24, 2019	90.93	93.11	90.37	92.90	92.90	79,900
Jul 23, 2019	90.18	92.26	89.73	91.34	91.34	88,200
Jul 22, 2019	90.94	91.07	89.60	90.18	90.18	67,800
Jul 19, 2019	90.39	91.57	89.77	90.88	90.88	89,000
Jul 18, 2019	90.81	91.45	88.45	90.24	90.24	94,300
Jul 17, 2019	92.70	93.22	90.40	91.25	91.25	78,800
Jul 16, 2019	95.33	96.37	92.36	92.66	92.66	94,200
Jul 15, 2019	94.55	95.66	94.07	95.46	95.46	86,500
Jul 12, 2019	92.77	94.86	92.77	94.43	94.43	57,700
Jul 11, 2019	91.28	92.83	88.55	92.54	92.54	131,700
Jul 10, 2019	94.18	95.22	91.13	91.30	91.30	93,200
Jul 09, 2019	93.45	94.13	91.73	94.00	94.00	84,400
Jul 08, 2019	95.36	96.10	93.26	93.94	93.94	105,300
Jul 05, 2019	94.00	95.71	93.63	95.58	95.58	100,800
Jul 03, 2019	93.75	94.68	93.32	94.50	94.50	54,600
Jul 02, 2019	93.31	94.00	92.34	93.74	93.74	73,500
Jul 01, 2019	93.96	94.60	93.22	93.31	93.31	95,500
Jun 28, 2019	89.80	93.50	89.77	93.29	93.29	156,900
Jun 27, 2019	90.36	91.16	89.91	89.98	89.98	94,700
Jun 26, 2019	94.05	94.48	90.41	90.50	90.50	84,500
Jun 25, 2019	93.53	94.84	92.79	93.91	93.91	96,200
Jun 24, 2019	93.79	94.90	93.11	93.41	93.41	130,800
Jun 21, 2019	92.61	95.70	92.50	93.64	93.64	342,900
Jun 20, 2019	92.31	93.00	90.50	92.76	92.76	148,700
Jun 19, 2019	91.51	92.14	90.50	91.72	91.72	104,600
Jun 18, 2019	90.88	92.47	90.50	91.67	91.67	47,200
Jun 17, 2019	94.37	94.37	89.24	90.51	90.51	120,600
Jun 14, 2019	94.12	96.65	94.12	94.40	94.40	79,200
Jun 13, 2019	93.55	94.48	93.48	94.24	94.24	60,200
Jun 12, 2019	92.41	93.91	91.94	93.22	93.22	65,400
Jun 11, 2019	93.93	94.50	92.05	92.57	92.57	84,900
Jun 10, 2019	93.77	94.05	90.63	93.42	93.42	123,800
Jun 07, 2019	97.18	98.55	93.36	93.68	93.68	58,500
Jun 06, 2019	96.60	97.23	95.49	96.87	96.87	78,700
Jun 05, 2019	98.60	98.64	96.34	96.60	96.60	82,800
Jun 04, 2019	97.85	98.34	96.80	98.18	98.18	104,400
Jun 03, 2019	97.81	98.63	96.71	97.30	97.30	100,300
May 31, 2019	98.70	99.25	97.40	97.89	97.89	96,100
May 30, 2019	99.95	100.62	98.92	99.60	99.60	93,100
May 29, 2019	101.30	101.86	98.19	99.57	99.57	101,400
May 28, 2019	99.91	102.27	99.91	101.77	101.77	64,500
May 24, 2019	101.50	101.92	100.81	101.18	101.18	88,400
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...