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

Enpro Inc (NY: NPO )

148.73 -2.67 (-1.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2003 12.80 12.90 12.26 12.29 180,770 -0.42(-3.33%)
Dec 30, 2003 12.65 13.19 12.65 12.72 209,934 +0.29(+2.34%)
Dec 29, 2003 12.25 12.49 12.25 12.43 327,837 +0.43(+3.60%)
Dec 26, 2003 12.08 12.13 11.93 11.99 48,001 -0.02(-0.15%)
Dec 24, 2003 12.65 12.65 12.00 12.01 77,505 -0.63(-4.95%)
Dec 23, 2003 12.75 12.75 12.55 12.64 108,257 -0.09(-0.69%)
Dec 22, 2003 12.78 13.20 12.58 12.72 123,463 +0.00(+0.00%)
Dec 19, 2003 12.66 12.77 12.16 12.72 116,768 +0.07(+0.56%)
Dec 18, 2003 12.66 12.98 12.65 12.65 139,010 -0.11(-0.83%)
Dec 17, 2003 12.78 13.21 12.59 12.76 355,299 -0.02(-0.14%)
Dec 16, 2003 11.49 12.76 11.28 12.78 641,944 +1.17(+10.10%)
Dec 15, 2003 11.90 11.98 11.53 11.61 402,959 -0.05(-0.45%)
Dec 12, 2003 10.73 11.68 10.73 11.66 140,031 +0.85(+7.91%)
Dec 11, 2003 10.58 10.85 10.49 10.80 76,370 +0.22(+2.08%)
Dec 10, 2003 10.97 11.02 10.48 10.58 240,573 -0.26(-2.44%)
Dec 09, 2003 10.44 10.83 10.40 10.85 224,686 +0.36(+3.45%)
Dec 08, 2003 9.720 10.47 9.720 10.49 185,763 +0.77(+7.89%)
Dec 05, 2003 9.605 9.782 9.605 9.720 112,570 +0.03(+0.27%)
Dec 04, 2003 9.517 9.738 9.517 9.694 191,096 +0.35(+3.77%)
Dec 03, 2003 8.918 9.191 8.900 9.341 265,538 +0.48(+5.47%)
Dec 02, 2003 8.812 8.900 8.812 8.856 269,509 +0.08(+0.90%)
Dec 01, 2003 8.900 8.944 8.777 8.777 126,981 +0.04(+0.50%)
Nov 28, 2003 8.768 8.803 8.707 8.733 68,767 -0.03(-0.30%)
Nov 26, 2003 8.839 8.892 8.680 8.759 172,032 -0.04(-0.50%)
Nov 25, 2003 8.416 8.803 8.416 8.803 336,234 +0.41(+4.94%)
Nov 24, 2003 8.002 8.504 8.002 8.389 150,812 +0.48(+6.01%)
Nov 21, 2003 8.072 8.072 7.869 7.913 119,151 +0.02(+0.22%)
Nov 20, 2003 7.940 7.940 7.896 7.896 132,769 -0.08(-0.99%)
Nov 19, 2003 7.905 8.028 7.905 7.975 240,799 +0.03(+0.33%)
Nov 18, 2003 7.755 8.213 7.720 7.949 272,800 +0.28(+3.68%)
Nov 17, 2003 8.107 7.896 7.623 7.667 271,212 -0.44(-5.43%)
Nov 14, 2003 8.645 8.636 8.107 8.107 50,611 -0.54(-6.22%)
Nov 13, 2003 8.724 8.724 8.521 8.645 34,724 -0.12(-1.41%)
Nov 12, 2003 8.248 8.944 8.248 8.768 153,308 +0.61(+7.45%)
Nov 11, 2003 8.134 8.319 7.975 8.160 110,527 +0.04(+0.43%)
Nov 10, 2003 8.751 8.751 8.063 8.125 214,700 -0.60(-6.87%)
Nov 07, 2003 8.856 8.900 8.742 8.724 101,222 -0.13(-1.49%)
Nov 06, 2003 8.777 8.856 8.777 8.856 96,115 +0.04(+0.50%)
Nov 05, 2003 8.997 8.892 8.812 8.812 132,769 -0.09(-0.99%)
Nov 04, 2003 8.997 9.015 8.795 8.900 218,898 +0.06(+0.70%)
Nov 03, 2003 8.900 8.989 8.759 8.839 98,725 -0.07(-0.79%)
Oct 31, 2003 9.033 9.033 8.768 8.909 169,195 +0.00(+0.00%)
Oct 30, 2003 8.918 8.918 8.803 8.909 180,429 +0.10(+1.10%)
Oct 29, 2003 9.033 8.980 8.689 8.812 104,286 -0.22(-2.44%)
Oct 28, 2003 8.989 9.041 8.812 9.033 134,357 +0.09(+0.99%)
Oct 27, 2003 8.592 9.297 8.592 8.944 183,834 +0.42(+4.96%)
Oct 24, 2003 8.989 9.006 8.504 8.521 111,548 -0.47(-5.20%)
Oct 23, 2003 9.094 9.235 8.803 8.989 169,081 -0.13(-1.45%)
Oct 22, 2003 9.121 9.279 9.077 9.121 98,498 +0.00(+0.00%)
Oct 21, 2003 9.685 9.685 9.041 9.121 231,267 -0.56(-5.74%)
Oct 20, 2003 9.694 9.694 9.649 9.676 123,350 +0.01(+0.09%)
Oct 17, 2003 9.729 9.817 9.605 9.667 222,757 -0.13(-1.35%)
Oct 16, 2003 9.720 10.22 9.394 9.799 339,525 +0.27(+2.87%)
Oct 15, 2003 9.323 9.526 8.909 9.526 297,879 +0.40(+4.34%)
Oct 14, 2003 9.085 9.253 9.015 9.130 64,455 -0.09(-0.96%)
Oct 13, 2003 9.332 9.253 9.033 9.218 73,193 -0.11(-1.23%)
Oct 10, 2003 9.341 9.649 9.253 9.332 185,195 +0.06(+0.67%)
Oct 09, 2003 9.041 9.226 9.041 9.271 58,214 +0.26(+2.94%)
Oct 08, 2003 9.641 9.641 8.803 9.006 156,712 -0.77(-7.84%)
Oct 07, 2003 9.121 9.694 9.121 9.773 146,159 +0.61(+6.63%)
Oct 06, 2003 8.856 9.165 8.839 9.165 46,072 +0.36(+4.10%)
Oct 03, 2003 8.812 9.033 8.733 8.803 139,010 +0.04(+0.50%)
Oct 02, 2003 8.724 8.812 8.724 8.759 69,108 +0.07(+0.81%)
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.