National Presto Industries (NY: NPK )

71.93 -2.57 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 9.961 10.06 9.957 9.986 8,586 +0.03(+0.29%)
Jan 30, 2003 9.896 9.997 9.838 9.957 30,191 +0.06(+0.66%)
Jan 29, 2003 9.676 9.961 9.535 9.892 72,293 +0.25(+2.58%)
Jan 28, 2003 9.838 10.02 9.643 9.643 70,077 -0.16(-1.58%)
Jan 27, 2003 10.00 10.00 9.748 9.798 41,548 -0.24(-2.37%)
Jan 24, 2003 10.21 10.21 10.04 10.04 18,835 -0.16(-1.56%)
Jan 23, 2003 10.29 10.31 10.19 10.20 19,112 -0.11(-1.05%)
Jan 22, 2003 10.39 10.40 10.29 10.30 9,140 -0.04(-0.42%)
Jan 21, 2003 10.38 10.38 10.34 10.35 14,403 -0.04(-0.35%)
Jan 17, 2003 10.44 10.44 10.38 10.38 6,093 -0.05(-0.45%)
Jan 16, 2003 10.54 10.54 10.40 10.43 13,018 -0.09(-0.82%)
Jan 15, 2003 10.48 10.54 10.44 10.52 14,680 +0.07(+0.66%)
Jan 14, 2003 10.55 10.55 10.39 10.45 4,154 -0.11(-1.06%)
Jan 13, 2003 10.65 10.66 10.54 10.56 9,971 -0.09(-0.85%)
Jan 10, 2003 10.69 10.73 10.65 10.65 6,647 -0.01(-0.10%)
Jan 09, 2003 10.62 10.70 10.62 10.66 16,342 +0.05(+0.44%)
Jan 08, 2003 10.57 10.61 10.56 10.61 9,694 +0.04(+0.38%)
Jan 07, 2003 10.40 10.58 10.40 10.57 19,943 +0.17(+1.60%)
Jan 06, 2003 10.33 10.43 10.33 10.41 15,511 +0.15(+1.44%)
Jan 03, 2003 10.54 10.58 10.26 10.26 16,065 -0.32(-3.00%)
Jan 02, 2003 10.64 10.74 10.56 10.58 10,802 -0.03(-0.27%)
Dec 31, 2002 10.71 10.78 10.61 10.61 23,820 -0.08(-0.74%)
Dec 30, 2002 10.47 10.69 10.47 10.69 34,623 +0.22(+2.07%)
Dec 27, 2002 10.55 10.58 10.47 10.47 20,497 -0.07(-0.68%)
Dec 26, 2002 10.67 10.67 10.54 10.54 21,328 -0.09(-0.88%)
Dec 24, 2002 10.67 10.67 10.58 10.64 7,755 +0.00(+0.03%)
Dec 23, 2002 10.61 10.64 10.53 10.63 32,407 +0.06(+0.55%)
Dec 20, 2002 10.88 10.90 10.52 10.57 34,900 -0.31(-2.82%)
Dec 19, 2002 11.20 11.20 10.85 10.88 28,529 -0.29(-2.62%)
Dec 18, 2002 11.35 11.35 11.14 11.17 12,187 -0.22(-1.90%)
Dec 17, 2002 11.48 11.55 11.34 11.39 14,680 -0.04(-0.32%)
Dec 16, 2002 11.33 11.43 11.30 11.43 21,051 +0.10(+0.86%)
Dec 13, 2002 11.55 11.55 11.33 11.33 12,741 -0.22(-1.94%)
Dec 12, 2002 11.37 11.55 11.37 11.55 13,018 +0.16(+1.43%)
Dec 11, 2002 11.48 11.55 11.32 11.39 15,234 -0.13(-1.10%)
Dec 10, 2002 11.17 11.55 11.14 11.52 22,435 +0.42(+3.74%)
Dec 09, 2002 11.18 11.41 11.05 11.10 20,220 -0.05(-0.42%)
Dec 06, 2002 11.16 11.16 10.85 11.15 28,806 -0.04(-0.35%)
Dec 05, 2002 11.35 11.35 11.14 11.19 10,802 -0.18(-1.62%)
Dec 04, 2002 11.41 11.41 11.34 11.37 5,262 -0.09(-0.79%)
Dec 03, 2002 11.41 11.50 11.37 11.46 20,774 -0.07(-0.63%)
Dec 02, 2002 11.48 11.54 11.39 11.53 4,985 +0.10(+0.92%)
Nov 29, 2002 11.46 11.55 11.43 11.43 8,309 +0.00(+0.03%)
Nov 27, 2002 11.19 11.43 11.19 11.43 13,572 +0.20(+1.80%)
Nov 26, 2002 11.32 11.32 11.21 11.22 4,985 -0.10(-0.92%)
Nov 25, 2002 11.25 11.33 11.23 11.33 9,694 +0.13(+1.16%)
Nov 22, 2002 10.72 11.20 10.72 11.20 109,963 +0.50(+4.66%)
Nov 21, 2002 10.58 10.70 10.58 10.70 11,633 +0.16(+1.54%)
Nov 20, 2002 10.58 10.60 10.47 10.54 13,018 -0.08(-0.71%)
Nov 19, 2002 10.82 10.83 10.61 10.61 7,201 -0.20(-1.84%)
Nov 18, 2002 11.01 11.01 10.72 10.81 18,281 -0.16(-1.48%)
Nov 15, 2002 10.81 11.04 10.77 10.98 17,450 +0.20(+1.84%)
Nov 14, 2002 10.57 10.78 10.52 10.78 8,863 +0.25(+2.33%)
Nov 13, 2002 10.47 10.63 10.45 10.53 15,511 +0.01(+0.07%)
Nov 12, 2002 10.47 10.58 10.45 10.52 10,525 +0.07(+0.69%)
Nov 11, 2002 10.56 10.56 10.45 10.45 4,154 -0.07(-0.69%)
Nov 08, 2002 10.56 10.56 10.47 10.52 9,971 +0.02(+0.17%)
Nov 07, 2002 10.62 10.63 10.47 10.51 14,957 -0.11(-1.05%)
Nov 06, 2002 10.47 10.62 10.47 10.62 19,666 +0.11(+1.07%)
Nov 05, 2002 10.56 10.57 10.42 10.51 24,097 -0.07(-0.65%)
Nov 04, 2002 10.56 10.65 10.52 10.57 45,702 +0.07(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.