Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enpro Inc (NY: NPO )

151.01 +5.33 (+3.66%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 12, 2024 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 (%)
Aug 30, 2002 3.473 3.508 3.438 3.473 22,462 +0.00(+0.00%)
Aug 29, 2002 3.570 3.570 3.420 3.473 22,008 -0.10(-2.72%)
Aug 28, 2002 3.508 3.579 3.438 3.570 50,824 +0.06(+1.76%)
Aug 27, 2002 3.455 3.543 3.261 3.508 183,217 +0.07(+2.05%)
Aug 26, 2002 3.658 3.658 3.438 3.438 108,569 -0.18(-4.88%)
Aug 23, 2002 3.561 3.658 3.526 3.614 71,358 +0.06(+1.74%)
Aug 22, 2002 3.746 3.746 3.526 3.552 92,686 -0.20(-5.40%)
Aug 21, 2002 3.746 3.808 3.667 3.755 12,138 +0.00(+0.00%)
Aug 20, 2002 3.790 3.790 3.658 3.755 81,909 +0.01(+0.24%)
Aug 16, 2002 3.746 3.834 3.711 3.746 20,647 +0.00(+0.00%)
Aug 15, 2002 3.729 3.746 3.614 3.746 25,185 +0.01(+0.24%)
Aug 14, 2002 3.878 3.878 3.535 3.737 124,792 -0.23(-5.78%)
Aug 13, 2002 4.275 4.337 3.878 3.967 98,585 -0.40(-9.09%)
Aug 12, 2002 4.363 4.407 4.240 4.363 109,703 -0.13(-2.94%)
Aug 07, 2002 4.716 4.733 4.451 4.495 29,382 -0.28(-5.90%)
Aug 06, 2002 4.513 4.778 4.469 4.778 34,941 +0.19(+4.03%)
Aug 05, 2002 4.760 4.760 4.592 4.592 78,165 -0.24(-4.93%)
Aug 02, 2002 4.945 4.954 4.751 4.830 53,660 -0.11(-2.32%)
Aug 01, 2002 4.927 5.201 4.927 4.945 120,027 +0.02(+0.36%)
Jul 31, 2002 4.848 4.927 4.451 4.927 156,103 +0.08(+1.64%)
Jul 30, 2002 4.716 5.068 4.681 4.848 89,737 +0.22(+4.76%)
Jul 29, 2002 4.495 4.663 4.495 4.628 60,240 +0.17(+3.75%)
Jul 26, 2002 4.531 4.531 4.407 4.460 54,001 -0.07(-1.56%)
Jul 25, 2002 4.495 4.575 4.416 4.531 82,362 -0.01(-0.19%)
Jul 24, 2002 4.672 4.672 4.407 4.540 111,178 -0.22(-4.63%)
Jul 23, 2002 4.584 4.760 4.584 4.760 58,538 +0.19(+4.25%)
Jul 22, 2002 4.672 4.672 4.460 4.566 71,585 -0.18(-3.72%)
Jul 19, 2002 4.822 4.822 4.681 4.742 100,287 -0.28(-5.61%)
Jul 17, 2002 4.954 5.068 4.954 5.024 148,843 +0.11(+2.15%)
Jul 12, 2002 4.857 4.936 4.848 4.919 196,264 +0.06(+1.27%)
Jul 11, 2002 5.112 5.121 4.848 4.857 194,335 -0.26(-5.00%)
Jul 10, 2002 5.130 5.183 5.086 5.112 131,258 +0.00(+0.00%)
Jul 09, 2002 5.077 5.112 5.077 5.112 149,977 +0.04(+0.69%)
Jul 08, 2002 5.033 5.077 5.033 5.077 151,679 +0.04(+0.88%)
Jul 05, 2002 5.024 5.060 4.099 5.033 54,114 -0.04(-0.87%)
Jul 04, 2002 5.024 5.112 4.989 5.077 123,317 +0.00(+0.00%)
Jul 03, 2002 5.024 5.112 4.989 5.077 123,317 -0.01(-0.17%)
Jul 02, 2002 5.024 5.289 4.822 5.086 196,718 +0.06(+1.23%)
Jul 01, 2002 4.716 5.130 4.716 5.024 123,431 +0.40(+8.57%)
Jun 28, 2002 4.980 5.042 4.628 4.628 362,465 -0.35(-7.08%)
Jun 27, 2002 5.112 5.121 4.936 4.980 343,065 -0.09(-1.74%)
Jun 26, 2002 5.112 5.112 4.822 5.068 197,966 -0.09(-1.71%)
Jun 25, 2002 5.130 5.201 5.130 5.157 207,268 +0.02(+0.34%)
Jun 21, 2002 5.112 5.201 5.112 5.139 243,231 +0.02(+0.34%)
Jun 20, 2002 5.157 5.201 4.980 5.121 260,362 -0.04(-0.68%)
Jun 19, 2002 5.130 5.183 5.077 5.157 529,006 +0.00(+0.00%)
Jun 18, 2002 4.980 5.289 4.980 5.157 1,398,469 +0.18(+3.54%)
Jun 17, 2002 4.540 4.989 4.495 4.980 552,830 +0.44(+9.71%)
Jun 14, 2002 4.443 4.540 4.407 4.540 651,870 +0.13(+3.00%)
Jun 12, 2002 4.672 4.672 4.249 4.407 641,432 -0.33(-6.89%)
Jun 11, 2002 4.681 4.848 4.540 4.733 927,661 +0.05(+1.13%)
Jun 10, 2002 5.024 5.024 4.540 4.681 1,612,204 -0.38(-7.49%)
Jun 07, 2002 5.377 5.377 5.042 5.060 657,542 -0.31(-5.75%)
Jun 06, 2002 5.994 6.029 5.333 5.368 751,363 -0.63(-10.44%)
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.