Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neenah Paper (NY: NP )

32.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 21.98 22.19 21.95 22.18 191,540 +0.13(+0.60%)
Apr 28, 2005 22.34 22.36 21.75 22.05 184,757 -0.32(-1.42%)
Apr 27, 2005 22.48 22.59 22.34 22.37 168,479 -0.19(-0.85%)
Apr 26, 2005 22.45 22.76 22.41 22.56 139,856 +0.01(+0.03%)
Apr 25, 2005 22.57 22.75 22.26 22.55 307,522 +0.09(+0.39%)
Apr 22, 2005 23.22 23.26 22.46 22.46 396,238 -0.76(-3.27%)
Apr 21, 2005 23.48 23.48 22.96 23.22 279,442 -0.26(-1.10%)
Apr 20, 2005 23.80 23.85 23.41 23.48 221,654 -0.32(-1.33%)
Apr 19, 2005 23.74 23.85 23.71 23.80 192,353 +0.02(+0.09%)
Apr 18, 2005 23.77 23.85 23.74 23.77 160,882 -0.11(-0.46%)
Apr 15, 2005 23.77 23.88 23.70 23.88 175,397 +0.11(+0.47%)
Apr 14, 2005 24.05 24.14 23.69 23.77 109,877 -0.46(-1.89%)
Apr 13, 2005 24.39 24.39 23.79 24.23 245,393 +0.03(+0.12%)
Apr 12, 2005 24.08 24.28 24.03 24.20 179,195 +0.05(+0.21%)
Apr 11, 2005 24.64 24.73 24.08 24.15 126,155 -0.31(-1.27%)
Apr 08, 2005 24.40 24.50 24.29 24.46 175,668 +0.13(+0.51%)
Apr 07, 2005 24.19 24.49 24.18 24.33 111,505 +0.13(+0.55%)
Apr 06, 2005 24.15 24.29 24.11 24.20 171,192 +0.06(+0.24%)
Apr 05, 2005 24.15 24.27 24.10 24.14 123,985 -0.15(-0.64%)
Apr 04, 2005 24.47 24.50 24.25 24.30 137,143 -0.27(-1.08%)
Apr 01, 2005 24.66 24.73 24.40 24.56 215,414 -0.22(-0.89%)
Mar 31, 2005 24.70 24.87 24.67 24.78 145,554 +0.08(+0.33%)
Mar 30, 2005 24.75 24.82 24.59 24.70 222,332 -0.13(-0.50%)
Mar 29, 2005 25.01 25.01 24.81 24.83 326,513 -0.41(-1.61%)
Mar 28, 2005 24.59 25.43 24.59 25.23 169,564 +0.69(+2.82%)
Mar 24, 2005 23.77 24.77 23.45 24.54 438,832 +0.24(+0.97%)
Mar 23, 2005 25.20 25.20 23.79 24.30 228,708 -0.89(-3.54%)
Mar 22, 2005 25.43 25.54 25.04 25.20 116,389 +0.03(+0.12%)
Mar 21, 2005 25.15 25.29 24.73 25.17 74,337 -0.05(-0.20%)
Mar 18, 2005 25.32 25.32 25.03 25.22 146,368 -0.03(-0.12%)
Mar 17, 2005 25.20 25.25 24.98 25.25 181,637 +0.24(+0.94%)
Mar 16, 2005 24.84 25.06 24.64 25.01 189,912 +0.06(+0.24%)
Mar 15, 2005 24.66 25.03 24.62 24.95 210,802 +0.37(+1.50%)
Mar 14, 2005 25.58 25.58 24.36 24.59 224,232 -1.00(-3.89%)
Mar 11, 2005 25.37 25.58 25.21 25.58 137,686 +0.10(+0.41%)
Mar 10, 2005 25.58 25.60 25.23 25.48 221,925 -0.19(-0.75%)
Mar 09, 2005 25.51 25.99 25.51 25.67 106,622 +0.15(+0.58%)
Mar 08, 2005 26.05 26.05 25.45 25.52 222,739 -0.53(-2.04%)
Mar 07, 2005 26.39 26.55 26.04 26.05 278,221 -0.27(-1.01%)
Mar 04, 2005 25.53 26.39 25.53 26.32 398,544 +0.81(+3.18%)
Mar 03, 2005 26.02 26.02 25.43 25.51 88,173 -0.50(-1.93%)
Mar 02, 2005 26.24 26.34 25.90 26.01 163,867 -0.13(-0.51%)
Mar 01, 2005 25.92 26.19 25.90 26.14 192,218 +0.22(+0.85%)
Feb 28, 2005 26.25 26.26 25.87 25.92 218,534 -0.33(-1.26%)
Feb 25, 2005 27.01 27.09 25.53 26.25 560,240 -0.74(-2.76%)
Feb 24, 2005 27.20 27.31 26.44 27.00 894,079 +0.01(+0.05%)
Feb 23, 2005 26.46 27.68 26.46 26.98 623,590 +0.62(+2.35%)
Feb 22, 2005 25.21 26.52 25.18 26.36 368,022 +1.89(+7.74%)
Feb 18, 2005 24.18 24.52 24.17 24.47 201,985 +0.31(+1.28%)
Feb 17, 2005 24.30 24.34 24.15 24.16 81,526 -0.21(-0.88%)
Feb 16, 2005 24.22 24.40 24.18 24.37 114,354 +0.04(+0.18%)
Feb 15, 2005 24.18 24.39 24.14 24.33 130,768 +0.11(+0.46%)
Feb 14, 2005 24.07 24.23 23.81 24.22 55,752 +0.15(+0.61%)
Feb 11, 2005 23.97 24.11 23.88 24.07 61,043 +0.10(+0.43%)
Feb 10, 2005 24.26 24.30 23.96 23.97 233,591 -0.29(-1.19%)
Feb 09, 2005 24.18 24.30 24.10 24.25 211,480 +0.20(+0.83%)
Feb 08, 2005 23.75 24.06 23.75 24.05 129,140 +0.30(+1.27%)
Feb 07, 2005 23.60 23.77 23.59 23.75 106,486 +0.10(+0.44%)
Feb 04, 2005 23.62 23.81 23.59 23.65 143,926 -0.01(-0.03%)
Feb 03, 2005 23.60 23.79 23.59 23.66 149,894 -0.02(-0.09%)
Feb 02, 2005 23.52 23.75 23.39 23.68 168,072 +0.22(+0.94%)
Feb 01, 2005 23.55 23.59 23.21 23.46 938,437 -0.05(-0.22%)
Jan 31, 2005 23.45 23.64 23.45 23.51 137,550 +0.03(+0.13%)
Jan 28, 2005 23.66 23.72 23.44 23.48 214,600 -0.17(-0.72%)
Jan 27, 2005 23.41 23.81 23.41 23.65 196,016 -0.07(-0.31%)
Jan 26, 2005 23.81 24.38 23.65 23.72 293,956 -0.09(-0.37%)
Jan 25, 2005 24.03 24.05 23.70 23.81 199,407 -0.24(-0.98%)
Jan 24, 2005 24.11 24.30 23.97 24.05 183,536 -0.25(-1.03%)
Jan 21, 2005 24.40 24.40 24.18 24.30 170,107 -0.04(-0.15%)
Jan 20, 2005 23.90 24.41 23.80 24.33 235,084 +0.45(+1.88%)
Jan 19, 2005 23.70 23.92 23.66 23.88 348,760 +0.19(+0.81%)
Jan 18, 2005 23.15 23.70 23.02 23.69 380,231 +0.67(+2.91%)
Jan 14, 2005 22.88 23.02 22.63 23.02 388,913 +0.15(+0.64%)
Jan 13, 2005 22.93 22.95 22.85 22.87 171,327 -0.09(-0.38%)
Jan 12, 2005 23.10 23.10 22.37 22.96 181,637 -0.09(-0.38%)
Jan 11, 2005 23.43 23.44 22.88 23.05 253,532 -0.29(-1.26%)
Jan 10, 2005 23.66 23.71 23.35 23.35 221,247 -0.24(-1.03%)
Jan 07, 2005 23.96 24.00 23.59 23.59 290,836 -0.27(-1.11%)
Jan 06, 2005 23.97 23.99 23.77 23.86 578,011 -0.11(-0.46%)
Jan 05, 2005 24.04 24.42 23.97 23.97 281,070 -0.04(-0.18%)
Jan 04, 2005 24.10 24.10 23.67 24.01 294,363 -0.02(-0.09%)
Jan 03, 2005 24.25 24.25 23.94 24.03 415,500 +0.00(+0.00%)
Dec 31, 2004 24.36 24.36 23.88 24.03 350,659 -0.33(-1.36%)
Dec 30, 2004 24.14 24.43 24.12 24.36 153,014 +0.24(+1.01%)
Dec 29, 2004 24.32 24.32 23.96 24.12 232,642 -0.05(-0.21%)
Dec 28, 2004 24.16 24.28 23.96 24.17 296,534 +0.04(+0.18%)
Dec 27, 2004 24.33 24.33 23.97 24.13 382,401 +0.27(+1.11%)
Dec 23, 2004 23.59 24.44 23.22 23.86 760,462 +0.26(+1.09%)
Dec 22, 2004 23.59 23.67 23.55 23.60 239,018 -0.11(-0.47%)
Dec 21, 2004 23.60 23.90 23.59 23.72 362,732 +0.12(+0.50%)
Dec 20, 2004 23.59 23.74 23.52 23.60 389,455 +0.01(+0.03%)
Dec 17, 2004 23.54 23.78 23.35 23.59 551,423 -0.18(-0.77%)
Dec 16, 2004 23.91 24.10 23.66 23.77 735,638 -0.26(-1.07%)
Dec 15, 2004 23.70 24.26 23.70 24.03 368,158 +0.33(+1.40%)
Dec 14, 2004 23.22 23.97 23.22 23.70 755,443 +0.15(+0.66%)
Dec 13, 2004 22.82 23.88 22.82 23.55 708,508 +0.65(+2.83%)
Dec 10, 2004 22.87 22.99 22.67 22.90 968,416 -0.24(-1.05%)
Dec 09, 2004 22.12 23.23 22.12 23.14 1,144,356 +0.65(+2.88%)
Dec 08, 2004 22.41 22.65 22.03 22.49 1,382,967 +0.01(+0.03%)
Dec 07, 2004 23.41 23.41 22.37 22.48 1,957,451 -1.03(-4.39%)
Dec 06, 2004 23.66 23.81 23.52 23.52 1,141,643 -0.44(-1.85%)
Dec 03, 2004 23.59 23.96 23.48 23.96 741,335 -0.04(-0.15%)
Dec 02, 2004 24.25 24.25 23.12 24.00 2,105,990 -0.70(-2.84%)
Dec 01, 2004 25.85 25.95 24.07 24.70 3,890,757 -1.34(-5.15%)
Nov 30, 2004 26.94 26.94 26.03 26.04 1,123,194 -0.94(-3.50%)
Nov 29, 2004 27.17 27.17 26.98 26.98 138,228 -0.19(-0.71%)
Nov 26, 2004 27.17 27.17 27.17 27.17 7,053 +0.00(+0.00%)
Nov 24, 2004 27.25 27.25 27.17 27.17 50,733 -0.07(-0.27%)
Nov 23, 2004 27.28 27.28 27.24 27.25 10,173 -0.04(-0.13%)
Nov 22, 2004 26.77 27.35 26.77 27.28 197,373 +0.52(+1.93%)
Nov 19, 2004 27.98 27.98 26.54 26.77 635,934 -1.21(-4.32%)
Nov 18, 2004 26.55 30.59 26.55 27.98 411,838 +2.17(+8.43%)
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.