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 30, 2004 13.23 13.43 13.23 13.43 6,924 +0.20(+1.50%)
Jan 29, 2004 13.25 13.36 13.20 13.23 18,281 -0.05(-0.41%)
Jan 28, 2004 13.36 13.39 13.29 13.29 28,806 -0.19(-1.42%)
Jan 27, 2004 13.36 13.48 13.34 13.48 21,051 +0.16(+1.17%)
Jan 26, 2004 13.36 13.36 13.25 13.32 7,201 -0.04(-0.27%)
Jan 23, 2004 13.39 13.42 13.23 13.36 32,407 +0.00(+0.00%)
Jan 22, 2004 13.36 13.48 13.31 13.36 18,004 +0.04(+0.27%)
Jan 21, 2004 13.04 13.32 12.96 13.32 37,947 +0.32(+2.44%)
Jan 20, 2004 13.25 13.30 13.00 13.00 18,004 -0.30(-2.25%)
Jan 16, 2004 13.36 13.48 13.29 13.30 43,763 -0.02(-0.14%)
Jan 15, 2004 13.48 13.48 13.31 13.32 14,126 -0.16(-1.15%)
Jan 14, 2004 13.48 13.50 13.40 13.48 13,018 +0.02(+0.13%)
Jan 13, 2004 13.54 13.62 13.36 13.46 50,411 -0.04(-0.32%)
Jan 12, 2004 13.32 13.50 13.32 13.50 22,989 +0.22(+1.63%)
Jan 09, 2004 13.35 13.41 13.28 13.29 34,900 +0.01(+0.08%)
Jan 08, 2004 12.99 13.24 12.99 13.28 16,896 +0.28(+2.17%)
Jan 07, 2004 13.02 13.07 12.98 12.99 10,525 -0.06(-0.44%)
Jan 06, 2004 13.30 13.30 13.05 13.05 13,849 -0.21(-1.61%)
Jan 05, 2004 13.25 13.30 13.20 13.26 8,863 +0.05(+0.38%)
Jan 02, 2004 13.09 13.21 13.09 13.21 5,816 +0.16(+1.25%)
Dec 31, 2003 13.11 13.17 13.05 13.05 21,051 -0.09(-0.69%)
Dec 30, 2003 12.85 13.12 12.85 13.14 20,774 +0.25(+1.96%)
Dec 29, 2003 12.71 12.92 12.71 12.89 16,896 +0.12(+0.96%)
Dec 26, 2003 12.73 12.77 12.69 12.77 6,370 +0.00(+0.03%)
Dec 24, 2003 12.71 12.82 12.71 12.76 9,971 +0.02(+0.14%)
Dec 23, 2003 12.58 12.74 12.58 12.74 23,266 +0.22(+1.73%)
Dec 22, 2003 12.48 12.48 12.48 12.53 11,910 +0.00(+0.00%)
Dec 19, 2003 12.51 12.53 12.48 12.53 24,928 +0.02(+0.17%)
Dec 18, 2003 12.53 12.55 12.50 12.51 16,619 -0.08(-0.66%)
Dec 17, 2003 12.57 12.59 12.56 12.59 3,877 -0.08(-0.66%)
Dec 16, 2003 12.60 12.67 12.56 12.67 14,680 -0.04(-0.28%)
Dec 15, 2003 12.60 12.71 12.55 12.71 22,435 +0.18(+1.44%)
Dec 12, 2003 12.53 12.53 12.46 12.53 24,374 -0.05(-0.43%)
Dec 11, 2003 12.60 12.67 12.56 12.58 18,558 -0.02(-0.14%)
Dec 10, 2003 12.66 12.72 12.60 12.60 26,313 +0.00(+0.00%)
Dec 09, 2003 12.85 12.85 12.60 12.60 24,651 -0.32(-2.51%)
Dec 08, 2003 12.94 12.94 12.90 12.92 26,036 -0.02(-0.14%)
Dec 05, 2003 12.92 12.96 12.85 12.94 8,586 -0.02(-0.14%)
Dec 04, 2003 12.85 12.96 12.80 12.96 17,450 +0.01(+0.06%)
Dec 03, 2003 13.00 13.01 12.95 12.95 16,619 +0.04(+0.28%)
Dec 02, 2003 12.87 12.92 12.87 12.92 18,558 +0.17(+1.36%)
Dec 01, 2003 12.89 12.90 12.69 12.74 13,295 -0.11(-0.84%)
Nov 28, 2003 12.96 12.99 12.83 12.85 12,464 -0.16(-1.25%)
Nov 26, 2003 13.03 13.03 12.95 13.02 10,525 -0.13(-0.96%)
Nov 25, 2003 13.04 13.18 13.04 13.14 40,163 +0.00(+0.00%)
Nov 24, 2003 13.02 13.14 13.02 13.14 25,482 +0.16(+1.25%)
Nov 21, 2003 12.78 12.98 12.74 12.98 26,036 +0.31(+2.45%)
Nov 20, 2003 12.67 12.74 12.64 12.67 19,389 +0.05(+0.37%)
Nov 19, 2003 12.56 12.67 12.52 12.62 18,004 +0.10(+0.81%)
Nov 18, 2003 12.60 12.67 12.47 12.52 14,126 -0.06(-0.49%)
Nov 17, 2003 12.42 12.58 12.42 12.58 53,458 +0.08(+0.66%)
Nov 14, 2003 12.71 12.75 12.50 12.50 30,191 -0.21(-1.65%)
Nov 13, 2003 12.82 12.85 12.71 12.71 11,633 -0.07(-0.56%)
Nov 12, 2003 12.92 12.93 12.74 12.78 52,073 -0.11(-0.84%)
Nov 11, 2003 12.76 12.87 12.70 12.89 15,788 +0.09(+0.73%)
Nov 10, 2003 12.96 12.96 12.79 12.79 17,450 -0.10(-0.78%)
Nov 07, 2003 12.91 12.91 12.86 12.90 11,633 -0.03(-0.22%)
Nov 06, 2003 12.76 12.92 12.74 12.92 14,680 +0.16(+1.27%)
Nov 05, 2003 12.71 12.76 12.72 12.76 12,741 +0.05(+0.37%)
Nov 04, 2003 12.71 12.72 12.67 12.72 18,281 +0.06(+0.49%)
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.