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

Enpro Inc (NY: NPO )

145.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2003 8.744 8.744 8.506 8.506 97,451 -0.29(-3.31%)
Sep 29, 2003 8.400 8.762 8.189 8.797 76,123 +0.33(+3.96%)
Sep 26, 2003 8.718 8.771 8.462 8.462 69,089 -0.26(-2.93%)
Sep 25, 2003 9.009 9.158 8.709 8.718 78,846 -0.36(-3.98%)
Sep 24, 2003 9.520 9.661 8.665 9.079 100,628 -0.48(-5.07%)
Sep 23, 2003 9.546 9.696 9.564 9.564 128,195 +0.02(+0.18%)
Sep 22, 2003 9.767 9.978 9.520 9.546 154,175 -0.20(-2.08%)
Sep 19, 2003 9.687 9.784 9.670 9.749 131,826 +0.05(+0.55%)
Sep 18, 2003 9.916 9.925 9.617 9.696 69,543 -0.21(-2.14%)
Sep 17, 2003 9.961 9.961 9.837 9.908 109,023 +0.04(+0.36%)
Sep 16, 2003 9.440 9.961 9.440 9.872 445,508 +0.56(+5.96%)
Sep 15, 2003 8.912 9.317 8.894 9.317 82,022 +0.41(+4.65%)
Sep 12, 2003 8.497 8.947 8.154 8.903 150,204 +0.36(+4.23%)
Sep 11, 2003 8.630 8.691 8.524 8.541 36,983 -0.05(-0.62%)
Sep 10, 2003 8.489 8.912 8.444 8.594 135,229 +0.05(+0.62%)
Sep 09, 2003 9.599 9.634 8.444 8.541 228,483 -1.10(-11.43%)
Sep 08, 2003 9.299 9.652 9.264 9.643 70,791 +0.34(+3.70%)
Sep 05, 2003 9.564 9.608 8.956 9.299 53,887 -0.26(-2.76%)
Sep 04, 2003 9.652 9.767 9.370 9.564 102,329 -0.18(-1.81%)
Sep 03, 2003 9.220 9.740 9.211 9.740 247,883 +0.54(+5.84%)
Sep 02, 2003 9.388 9.440 9.106 9.202 94,501 -0.15(-1.60%)
Aug 29, 2003 9.617 9.696 9.352 9.352 14,861 -0.28(-2.93%)
Aug 28, 2003 9.317 9.634 9.273 9.634 54,795 +0.33(+3.60%)
Aug 27, 2003 9.132 9.317 9.097 9.299 33,353 +0.13(+1.44%)
Aug 26, 2003 9.352 9.388 9.167 9.167 31,424 -0.27(-2.89%)
Aug 25, 2003 9.344 9.476 9.017 9.440 47,648 +0.08(+0.85%)
Aug 22, 2003 9.696 9.696 9.229 9.361 27,454 -0.38(-3.89%)
Aug 21, 2003 9.299 9.811 9.255 9.740 90,871 +0.50(+5.44%)
Aug 20, 2003 9.432 9.432 9.167 9.238 64,778 -0.23(-2.42%)
Aug 19, 2003 9.220 9.476 9.061 9.467 154,856 +0.26(+2.87%)
Aug 18, 2003 9.238 9.238 9.079 9.202 40,500 +0.05(+0.58%)
Aug 15, 2003 9.220 9.255 9.079 9.150 39,593 -0.05(-0.57%)
Aug 14, 2003 8.885 9.202 8.797 9.202 91,211 +0.30(+3.37%)
Aug 13, 2003 8.991 8.991 8.718 8.903 21,328 -0.11(-1.27%)
Aug 12, 2003 8.726 9.026 8.718 9.017 87,921 +0.20(+2.30%)
Aug 11, 2003 8.823 8.859 8.638 8.815 45,492 +0.00(+0.00%)
Aug 08, 2003 8.859 9.185 8.806 8.815 39,706 -0.04(-0.50%)
Aug 07, 2003 9.035 9.202 8.779 8.859 171,192 -0.14(-1.57%)
Aug 06, 2003 8.973 9.238 8.630 9.000 193,201 +0.04(+0.39%)
Aug 05, 2003 8.753 9.194 8.753 8.964 155,763 +0.30(+3.46%)
Aug 04, 2003 8.947 9.344 8.101 8.665 126,834 -0.33(-3.63%)
Aug 01, 2003 8.903 9.106 8.638 8.991 99,153 +0.04(+0.49%)
Jul 31, 2003 8.815 9.097 8.594 8.947 90,758 +0.13(+1.50%)
Jul 30, 2003 8.339 9.564 8.339 8.815 206,361 +0.48(+5.71%)
Jul 29, 2003 8.154 8.356 8.092 8.339 82,816 +0.23(+2.83%)
Jul 28, 2003 8.136 8.198 8.004 8.109 147,368 +0.02(+0.22%)
Jul 25, 2003 8.154 8.162 7.775 8.092 69,770 -0.06(-0.76%)
Jul 24, 2003 8.330 8.330 7.766 8.154 149,070 -0.18(-2.12%)
Jul 23, 2003 8.312 8.444 7.889 8.330 180,495 +0.08(+0.96%)
Jul 22, 2003 8.154 8.286 8.021 8.251 67,047 +0.10(+1.19%)
Jul 21, 2003 8.365 8.392 7.757 8.154 129,557 -0.21(-2.53%)
Jul 18, 2003 8.321 8.462 8.259 8.365 55,816 -0.09(-1.04%)
Jul 17, 2003 8.647 8.726 8.409 8.453 126,721 -0.27(-3.13%)
Jul 16, 2003 8.691 8.779 8.462 8.726 123,204 +0.00(+0.00%)
Jul 15, 2003 8.480 8.815 8.462 8.726 108,342 +0.24(+2.80%)
Jul 14, 2003 8.815 8.947 8.242 8.489 329,225 -0.28(-3.22%)
Jul 11, 2003 9.696 10.09 8.771 8.771 661,966 -0.26(-2.93%)
Jul 10, 2003 11.23 11.23 8.118 9.035 1,648,053 -2.19(-19.55%)
Jul 09, 2003 12.08 12.11 10.67 11.23 502,686 -0.85(-7.01%)
Jul 08, 2003 9.978 12.51 9.934 12.08 1,393,137 +2.10(+21.03%)
Jul 07, 2003 9.529 9.978 9.167 9.978 260,475 +0.45(+4.72%)
Jul 03, 2003 9.520 9.784 9.520 9.529 85,312 -0.23(-2.35%)
Jul 02, 2003 8.868 9.784 8.868 9.758 220,428 +0.80(+8.96%)
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.