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 (%)
May 29, 2009 6.023 6.229 5.949 5.964 138,913 -0.07(-1.10%)
May 28, 2009 6.045 6.148 5.588 6.030 243,451 +0.01(+0.25%)
May 27, 2009 6.288 6.495 5.993 6.015 186,895 -0.22(-3.55%)
May 26, 2009 6.030 6.539 5.971 6.237 219,747 +0.15(+2.42%)
May 22, 2009 6.362 6.372 6.045 6.089 122,607 -0.17(-2.71%)
May 21, 2009 5.927 6.296 5.875 6.259 211,081 +0.33(+5.60%)
May 20, 2009 6.362 6.610 5.802 5.927 241,480 -0.46(-7.27%)
May 19, 2009 6.030 6.502 5.861 6.391 133,508 +0.32(+5.35%)
May 18, 2009 6.008 6.222 5.838 6.067 253,741 +0.27(+4.57%)
May 15, 2009 6.089 6.340 5.780 5.802 189,689 -0.22(-3.67%)
May 14, 2009 5.499 6.104 5.278 6.023 330,690 +0.68(+12.69%)
May 13, 2009 5.780 5.780 5.271 5.345 414,917 -0.59(-9.94%)
May 12, 2009 5.971 6.104 5.345 5.934 381,549 +0.09(+1.51%)
May 11, 2009 5.662 6.259 5.308 5.846 360,017 +0.26(+4.62%)
May 08, 2009 5.337 5.588 5.168 5.588 294,073 +0.46(+9.06%)
May 07, 2009 4.998 6.033 4.865 5.123 786,184 +0.55(+12.10%)
May 06, 2009 4.158 4.578 3.885 4.571 419,750 +0.47(+11.51%)
May 05, 2009 4.349 4.379 4.025 4.099 215,106 -0.29(-6.71%)
May 04, 2009 4.032 4.401 3.878 4.394 311,049 +0.52(+13.31%)
May 01, 2009 3.686 3.996 3.679 3.878 184,300 +0.18(+4.99%)
Apr 30, 2009 3.944 4.055 3.664 3.693 290,964 -0.18(-4.57%)
Apr 29, 2009 3.833 3.929 3.752 3.870 264,816 +0.14(+3.75%)
Apr 28, 2009 3.620 3.730 3.561 3.730 100,078 +0.15(+4.33%)
Apr 27, 2009 3.494 3.730 3.347 3.575 186,307 +0.13(+3.63%)
Apr 24, 2009 3.347 3.487 3.199 3.450 219,609 +0.10(+2.86%)
Apr 23, 2009 3.362 3.516 3.280 3.354 363,765 -0.01(-0.44%)
Apr 22, 2009 3.126 3.376 3.059 3.369 436,407 +0.18(+5.79%)
Apr 21, 2009 2.838 3.185 2.735 3.185 210,930 +0.29(+10.20%)
Apr 20, 2009 3.303 3.303 2.890 2.890 370,103 -0.38(-11.71%)
Apr 17, 2009 3.207 3.465 3.133 3.273 406,829 +0.13(+4.23%)
Apr 16, 2009 2.809 3.185 2.779 3.140 419,309 +0.35(+12.70%)
Apr 15, 2009 2.720 2.787 2.602 2.787 286,276 +0.13(+4.71%)
Apr 14, 2009 2.882 2.882 2.602 2.661 231,298 -0.17(-5.99%)
Apr 13, 2009 2.941 2.949 2.794 2.831 184,661 -0.06(-2.04%)
Apr 09, 2009 2.720 3.059 2.580 2.890 403,629 +0.24(+8.89%)
Apr 08, 2009 2.580 2.661 2.521 2.654 176,992 +0.13(+4.96%)
Apr 07, 2009 2.602 2.728 2.529 2.529 164,485 -0.09(-3.38%)
Apr 06, 2009 2.639 2.691 2.573 2.617 275,449 +0.04(+1.72%)
Apr 03, 2009 2.654 2.750 2.521 2.573 219,226 -0.04(-1.69%)
Apr 02, 2009 2.691 2.720 2.565 2.617 300,804 +0.02(+0.85%)
Apr 01, 2009 2.617 2.691 2.455 2.595 288,823 -0.08(-3.03%)
Mar 31, 2009 2.823 2.838 2.676 2.676 247,013 -0.10(-3.46%)
Mar 30, 2009 2.868 2.912 2.735 2.772 191,347 -0.16(-5.53%)
Mar 26, 2009 2.949 2.993 2.882 2.934 166,904 -0.05(-1.73%)
Mar 25, 2009 2.963 3.022 2.757 2.986 139,684 +0.10(+3.32%)
Mar 24, 2009 2.882 3.008 2.860 2.890 529,424 -0.06(-2.00%)
Mar 23, 2009 2.912 2.956 2.882 2.949 147,442 +0.18(+6.67%)
Mar 20, 2009 2.971 2.971 2.654 2.764 255,015 -0.14(-4.82%)
Mar 19, 2009 2.912 2.978 2.713 2.905 209,257 +0.11(+3.96%)
Mar 18, 2009 2.654 2.816 2.610 2.794 194,026 +0.07(+2.43%)
Mar 17, 2009 2.440 2.728 2.433 2.728 153,991 +0.24(+9.47%)
Mar 16, 2009 2.713 2.826 2.403 2.492 274,119 -0.21(-7.65%)
Mar 13, 2009 3.140 3.140 2.691 2.698 0 -0.44(-14.08%)
Mar 12, 2009 3.833 3.833 2.787 3.140 505,239 -0.77(-19.77%)
Mar 11, 2009 4.106 4.106 3.723 3.914 170,633 -0.07(-1.85%)
Mar 10, 2009 3.819 4.150 3.819 3.988 219,330 +0.32(+8.85%)
Mar 09, 2009 3.804 4.025 3.597 3.664 122,729 -0.21(-5.51%)
Mar 06, 2009 3.627 3.885 3.590 3.878 0 +0.23(+6.26%)
Mar 05, 2009 3.730 3.811 3.649 3.649 104,777 -0.16(-4.26%)
Mar 04, 2009 3.804 3.951 3.686 3.811 141,321 +0.13(+3.40%)
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.