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

Neenah Paper (NY: NP )

N/A 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 8.170 8.450 8.070 8.090 102,405 -0.09(-1.10%)
May 28, 2009 8.200 8.340 7.580 8.180 179,468 +0.02(+0.25%)
May 27, 2009 8.530 8.810 8.130 8.160 137,776 -0.30(-3.55%)
May 26, 2009 8.180 8.870 8.100 8.460 161,994 +0.20(+2.42%)
May 22, 2009 8.630 8.644 8.200 8.260 90,384 -0.23(-2.71%)
May 21, 2009 8.040 8.540 7.970 8.490 155,606 +0.45(+5.60%)
May 20, 2009 8.630 8.967 7.870 8.040 178,015 -0.63(-7.27%)
May 19, 2009 8.180 8.820 7.950 8.670 98,420 +0.44(+5.35%)
May 18, 2009 8.150 8.440 7.920 8.230 187,054 +0.36(+4.57%)
May 15, 2009 8.260 8.600 7.840 7.870 139,836 -0.30(-3.67%)
May 14, 2009 7.460 8.280 7.160 8.170 243,779 +0.92(+12.69%)
May 13, 2009 7.840 7.840 7.150 7.250 305,870 -0.80(-9.94%)
May 12, 2009 8.100 8.280 7.250 8.050 281,272 +0.12(+1.51%)
May 11, 2009 7.680 8.490 7.200 7.930 265,399 +0.35(+4.62%)
May 08, 2009 7.240 7.580 7.010 7.580 216,786 +0.63(+9.06%)
May 07, 2009 6.780 8.184 6.600 6.950 579,562 +0.75(+12.10%)
May 06, 2009 5.640 6.210 5.270 6.200 309,433 +0.64(+11.51%)
May 05, 2009 5.900 5.940 5.460 5.560 158,573 -0.40(-6.71%)
May 04, 2009 5.470 5.970 5.260 5.960 229,300 +0.70(+13.31%)
May 01, 2009 5.000 5.420 4.990 5.260 135,863 +0.25(+4.99%)
Apr 30, 2009 5.350 5.500 4.970 5.010 214,494 -0.24(-4.57%)
Apr 29, 2009 5.200 5.330 5.090 5.250 195,218 +0.19(+3.75%)
Apr 28, 2009 4.910 5.060 4.830 5.060 73,776 +0.21(+4.33%)
Apr 27, 2009 4.740 5.060 4.540 4.850 137,343 +0.17(+3.63%)
Apr 24, 2009 4.540 4.730 4.340 4.680 161,892 +0.13(+2.86%)
Apr 23, 2009 4.560 4.770 4.450 4.550 268,162 -0.02(-0.44%)
Apr 22, 2009 4.240 4.580 4.150 4.570 321,712 +0.25(+5.79%)
Apr 21, 2009 3.850 4.320 3.710 4.320 155,494 +0.40(+10.20%)
Apr 20, 2009 4.480 4.480 3.920 3.920 272,834 -0.52(-11.71%)
Apr 17, 2009 4.350 4.700 4.250 4.440 299,908 +0.18(+4.23%)
Apr 16, 2009 3.810 4.320 3.770 4.260 309,108 +0.48(+12.70%)
Apr 15, 2009 3.690 3.780 3.530 3.780 211,038 +0.17(+4.71%)
Apr 14, 2009 3.910 3.910 3.530 3.610 170,509 -0.23(-5.99%)
Apr 13, 2009 3.990 4.000 3.790 3.840 136,129 -0.08(-2.04%)
Apr 09, 2009 3.690 4.150 3.500 3.920 297,549 +0.32(+8.89%)
Apr 08, 2009 3.500 3.610 3.420 3.600 130,476 +0.17(+4.96%)
Apr 07, 2009 3.530 3.700 3.430 3.430 121,256 -0.12(-3.38%)
Apr 06, 2009 3.580 3.650 3.490 3.550 203,057 +0.06(+1.72%)
Apr 03, 2009 3.600 3.730 3.420 3.490 161,610 -0.06(-1.69%)
Apr 02, 2009 3.650 3.690 3.480 3.550 221,748 +0.03(+0.85%)
Apr 01, 2009 3.550 3.650 3.330 3.520 212,916 -0.11(-3.03%)
Mar 31, 2009 3.830 3.850 3.630 3.630 182,094 -0.13(-3.46%)
Mar 30, 2009 3.890 3.950 3.710 3.760 141,058 -0.22(-5.53%)
Mar 26, 2009 4.000 4.060 3.910 3.980 123,039 -0.07(-1.73%)
Mar 25, 2009 4.020 4.100 3.740 4.050 102,973 +0.13(+3.32%)
Mar 24, 2009 3.910 4.080 3.880 3.920 390,283 -0.08(-2.00%)
Mar 23, 2009 3.950 4.010 3.910 4.000 108,692 +0.25(+6.67%)
Mar 20, 2009 4.030 4.030 3.600 3.750 187,993 -0.19(-4.82%)
Mar 19, 2009 3.950 4.040 3.680 3.940 154,261 +0.15(+3.96%)
Mar 18, 2009 3.600 3.820 3.540 3.790 143,033 +0.09(+2.43%)
Mar 17, 2009 3.310 3.700 3.300 3.700 113,520 +0.32(+9.47%)
Mar 16, 2009 3.680 3.833 3.260 3.380 202,076 -0.28(-7.65%)
Mar 13, 2009 4.260 4.260 3.650 3.660 0 -0.60(-14.08%)
Mar 12, 2009 5.200 5.200 3.780 4.260 372,454 -1.05(-19.77%)
Mar 11, 2009 5.570 5.570 5.050 5.310 125,788 -0.10(-1.85%)
Mar 10, 2009 5.180 5.630 5.180 5.410 161,687 +0.44(+8.85%)
Mar 09, 2009 5.160 5.460 4.880 4.970 90,474 -0.29(-5.51%)
Mar 06, 2009 4.920 5.270 4.870 5.260 0 +0.31(+6.26%)
Mar 05, 2009 5.060 5.170 4.950 4.950 77,240 -0.22(-4.26%)
Mar 04, 2009 5.160 5.360 5.000 5.170 104,180 +0.17(+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.