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 (%)
Jan 30, 2009 5.411 5.551 4.784 4.961 0 -0.50(-9.18%)
Jan 29, 2009 5.905 5.979 5.190 5.463 95,562 -0.58(-9.52%)
Jan 28, 2009 5.706 6.192 5.706 6.038 94,028 +0.46(+8.19%)
Jan 27, 2009 5.249 5.684 5.123 5.580 37,990 +0.35(+6.62%)
Jan 26, 2009 5.536 5.750 5.123 5.234 93,480 -0.30(-5.46%)
Jan 23, 2009 5.337 5.757 5.234 5.536 25,711 -0.01(-0.13%)
Jan 22, 2009 5.396 5.765 5.175 5.544 66,604 -0.02(-0.40%)
Jan 21, 2009 5.477 5.566 4.939 5.566 61,564 +0.22(+4.14%)
Jan 20, 2009 5.794 5.794 5.337 5.345 111,295 -0.55(-9.26%)
Jan 16, 2009 5.529 5.890 5.381 5.890 94,794 +0.41(+7.54%)
Jan 15, 2009 5.256 5.544 4.534 5.477 101,543 +0.27(+5.09%)
Jan 14, 2009 5.750 5.750 5.160 5.212 59,196 -0.64(-10.96%)
Jan 13, 2009 5.794 5.897 5.669 5.853 28,942 +0.14(+2.45%)
Jan 12, 2009 6.207 6.207 5.713 5.713 68,322 -0.49(-7.85%)
Jan 09, 2009 6.775 6.812 6.148 6.200 100,441 -0.61(-8.98%)
Jan 08, 2009 6.303 6.812 6.288 6.812 58,307 +0.49(+7.69%)
Jan 07, 2009 6.930 6.930 6.170 6.325 87,845 -0.69(-9.78%)
Jan 06, 2009 6.391 7.011 6.296 7.011 118,592 +0.70(+11.10%)
Jan 05, 2009 6.635 6.635 6.273 6.310 129,495 -0.32(-4.89%)
Jan 02, 2009 6.472 6.671 6.465 6.635 0 +0.12(+1.81%)
Jan 01, 2009 6.458 6.716 6.126 6.517 0 +0.00(+0.00%)
Dec 31, 2008 6.458 6.716 6.126 6.517 149,291 +0.13(+2.08%)
Dec 30, 2008 6.296 6.627 6.163 6.384 121,471 +0.15(+2.36%)
Dec 29, 2008 6.583 6.738 6.067 6.237 63,101 -0.56(-8.24%)
Dec 26, 2008 6.701 6.863 6.627 6.797 37,803 +0.09(+1.32%)
Dec 24, 2008 6.930 6.930 6.664 6.708 22,124 -0.19(-2.78%)
Dec 23, 2008 7.453 7.519 6.789 6.900 90,206 -0.51(-6.87%)
Dec 22, 2008 7.025 7.409 6.812 7.409 119,879 +0.48(+6.91%)
Dec 19, 2008 6.509 7.453 6.509 6.930 300,712 +0.66(+10.59%)
Dec 18, 2008 6.871 6.871 6.015 6.266 93,301 -0.61(-8.90%)
Dec 17, 2008 6.871 7.025 6.576 6.878 102,982 -0.27(-3.72%)
Dec 16, 2008 6.649 7.143 6.266 7.143 139,364 +0.85(+13.47%)
Dec 15, 2008 6.760 6.841 6.133 6.296 51,846 -0.44(-6.56%)
Dec 12, 2008 6.170 6.915 5.971 6.738 111,745 +0.56(+9.07%)
Dec 11, 2008 6.789 7.003 6.170 6.178 101,841 -0.73(-10.57%)
Dec 10, 2008 6.377 6.907 6.377 6.907 132,924 +0.60(+9.59%)
Dec 09, 2008 5.971 7.003 5.809 6.303 116,739 +0.11(+1.79%)
Dec 08, 2008 5.794 6.413 5.492 6.192 161,014 +0.58(+10.24%)
Dec 05, 2008 5.271 5.617 4.814 5.617 84,920 +0.37(+7.02%)
Dec 04, 2008 5.205 5.706 5.072 5.249 120,066 -0.04(-0.70%)
Dec 03, 2008 4.873 5.286 4.593 5.286 172,626 +0.15(+2.87%)
Dec 02, 2008 4.762 5.234 4.578 5.138 213,744 +0.50(+10.81%)
Dec 01, 2008 6.038 6.038 4.637 4.637 151,581 -1.39(-23.11%)
Nov 28, 2008 5.271 6.244 4.924 6.030 105,401 +0.86(+16.69%)
Nov 26, 2008 4.865 5.308 4.799 5.168 219,789 +0.19(+3.85%)
Nov 25, 2008 5.256 5.404 4.659 4.976 122,052 -0.28(-5.33%)
Nov 24, 2008 4.261 5.278 4.047 5.256 229,614 +0.92(+21.26%)
Nov 21, 2008 3.745 4.335 3.612 4.335 410,385 +0.69(+19.03%)
Nov 20, 2008 4.497 4.615 3.634 3.642 207,354 -0.86(-19.02%)
Nov 19, 2008 4.954 4.983 4.497 4.497 120,302 -0.47(-9.50%)
Nov 18, 2008 4.976 5.064 4.571 4.969 154,108 +0.07(+1.35%)
Nov 17, 2008 5.411 5.411 4.888 4.902 167,031 -0.59(-10.74%)
Nov 14, 2008 6.141 6.214 5.470 5.492 114,728 -0.71(-11.42%)
Nov 13, 2008 5.345 6.200 5.072 6.200 222,454 +0.88(+16.64%)
Nov 12, 2008 5.912 6.111 5.300 5.315 155,482 -0.70(-11.64%)
Nov 11, 2008 5.875 6.362 5.831 6.015 183,725 +0.07(+1.24%)
Nov 10, 2008 6.495 6.531 5.861 5.942 154,013 -0.38(-6.06%)
Nov 07, 2008 6.251 6.664 6.170 6.325 154,595 +0.13(+2.02%)
Nov 06, 2008 6.561 6.988 6.192 6.200 175,988 -0.47(-7.07%)
Nov 05, 2008 7.136 7.364 6.554 6.671 248,331 -0.43(-6.02%)
Nov 04, 2008 6.539 7.261 6.539 7.099 260,110 +0.59(+9.06%)
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.