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 (%)
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%)
Jul 01, 2003 9.432 9.432 8.947 8.956 240,962 -0.47(-4.96%)
Jun 30, 2003 8.903 9.731 8.903 9.423 1,353,090 +0.48(+5.32%)
Jun 27, 2003 9.740 9.740 8.524 8.947 590,041 -0.79(-8.14%)
Jun 26, 2003 8.374 10.05 7.404 9.740 1,369,313 +1.45(+17.55%)
Jun 25, 2003 7.845 8.885 7.845 8.286 722,548 +0.43(+5.50%)
Jun 24, 2003 6.937 7.951 6.823 7.854 652,664 +0.97(+14.08%)
Jun 23, 2003 6.893 7.052 6.761 6.884 71,245 -0.01(-0.13%)
Jun 20, 2003 6.717 6.964 6.664 6.893 65,005 +0.17(+2.49%)
Jun 19, 2003 7.140 7.140 6.655 6.726 171,532 -0.33(-4.74%)
Jun 18, 2003 6.673 7.087 6.664 7.061 170,738 +0.33(+4.84%)
Jun 17, 2003 6.814 6.814 6.567 6.734 34,261 -0.12(-1.80%)
Jun 16, 2003 6.699 6.893 6.673 6.858 133,527 +0.20(+3.05%)
Jun 13, 2003 7.034 7.052 6.611 6.655 78,732 -0.33(-4.79%)
Jun 12, 2003 7.043 7.290 6.708 6.990 226,781 +0.04(+0.51%)
Jun 11, 2003 6.796 7.016 6.796 6.955 136,250 +0.20(+3.00%)
Jun 10, 2003 6.540 6.972 6.523 6.752 120,027 +0.18(+2.68%)
Jun 09, 2003 7.140 7.316 6.479 6.576 124,792 -0.55(-7.67%)
Jun 06, 2003 7.193 7.537 7.122 7.122 83,384 -0.07(-0.98%)
Jun 05, 2003 7.501 7.501 7.193 7.193 67,614 -0.37(-4.90%)
Jun 04, 2003 7.422 7.651 7.422 7.563 130,237 +0.11(+1.54%)
Jun 03, 2003 7.492 7.704 7.272 7.448 111,519 -0.13(-1.74%)
Jun 02, 2003 7.404 7.581 7.395 7.581 91,779 +0.11(+1.53%)
May 30, 2003 7.660 7.660 7.378 7.466 65,345 -0.19(-2.53%)
May 29, 2003 7.757 7.889 7.607 7.660 260,021 -0.10(-1.25%)
May 28, 2003 7.184 7.871 7.140 7.757 111,405 +0.56(+7.84%)
May 27, 2003 6.911 7.254 6.893 7.193 134,435 +0.28(+4.08%)
May 23, 2003 6.840 7.008 6.717 6.911 220,882 +0.04(+0.51%)
May 22, 2003 7.713 7.713 6.761 6.875 355,771 -0.83(-10.76%)
May 21, 2003 7.933 8.065 7.669 7.704 519,476 -0.22(-2.78%)
May 20, 2003 7.792 7.924 7.713 7.924 96,997 +0.21(+2.74%)
May 19, 2003 7.801 7.933 7.651 7.713 147,255 +0.00(+0.00%)
May 16, 2003 7.871 7.924 7.642 7.713 150,885 -0.18(-2.23%)
May 15, 2003 7.898 7.942 7.722 7.889 381,297 -0.01(-0.11%)
May 14, 2003 7.898 7.960 7.669 7.898 301,770 +0.05(+0.67%)
May 13, 2003 7.625 8.074 7.625 7.845 346,922 +0.22(+2.89%)
May 12, 2003 7.387 7.669 7.272 7.625 227,689 +0.24(+3.22%)
May 09, 2003 7.801 7.801 7.360 7.387 231,886 -0.11(-1.41%)
May 08, 2003 7.052 7.528 7.043 7.492 329,792 +0.48(+6.78%)
May 07, 2003 6.928 7.334 6.787 7.016 173,574 +0.14(+2.05%)
May 06, 2003 6.523 7.016 6.452 6.875 247,883 +0.35(+5.41%)
May 05, 2003 6.135 6.576 6.126 6.523 34,261 +0.39(+6.32%)
May 02, 2003 6.082 6.188 6.082 6.135 121,048 +0.02(+0.29%)
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.