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

Enpro Inc (NY: NPO )

150.26 +0.75 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 150.64 150.64 149.33 150.26 67,723 +0.75(+0.50%)
May 16, 2024 153.14 153.20 148.11 149.51 116,108 -4.09(-2.66%)
May 15, 2024 149.86 153.62 149.86 153.60 118,041 +4.86(+3.27%)
May 14, 2024 149.55 149.55 147.08 148.74 71,311 +0.76(+0.51%)
May 13, 2024 152.60 152.60 147.95 147.98 93,398 -4.08(-2.68%)
May 10, 2024 148.78 152.14 148.33 152.06 119,878 +3.32(+2.23%)
May 09, 2024 147.76 149.55 147.09 148.74 93,653 +1.46(+0.99%)
May 08, 2024 144.47 147.69 144.47 147.28 121,209 +1.95(+1.34%)
May 07, 2024 149.88 151.29 142.47 145.33 278,290 -8.15(-5.31%)
May 06, 2024 152.60 155.62 152.60 153.48 94,329 +1.48(+0.97%)
May 03, 2024 155.39 155.39 151.77 152.00 56,454 -0.50(-0.33%)
May 02, 2024 150.97 152.96 149.32 152.50 86,589 +3.38(+2.27%)
May 01, 2024 150.56 151.67 148.71 149.12 70,031 -1.01(-0.67%)
Apr 30, 2024 151.23 153.03 150.04 150.13 95,889 -1.77(-1.17%)
Apr 29, 2024 151.38 153.40 150.85 151.90 126,146 +1.26(+0.84%)
Apr 26, 2024 149.63 152.80 147.26 150.64 117,382 +1.26(+0.84%)
Apr 25, 2024 148.92 150.64 148.46 149.38 87,771 -1.65(-1.09%)
Apr 24, 2024 150.70 153.09 149.10 151.03 118,201 -0.28(-0.19%)
Apr 23, 2024 149.26 151.84 148.13 151.31 135,024 +2.68(+1.80%)
Apr 22, 2024 150.56 150.92 148.62 148.63 163,312 -0.39(-0.26%)
Apr 19, 2024 148.65 151.12 148.57 149.02 108,924 -0.24(-0.16%)
Apr 18, 2024 152.13 153.72 148.89 149.26 90,442 -2.77(-1.82%)
Apr 17, 2024 156.48 156.60 151.91 152.03 111,891 -3.02(-1.95%)
Apr 16, 2024 155.72 156.15 153.08 155.05 97,661 -2.35(-1.49%)
Apr 15, 2024 159.23 159.23 156.09 157.40 59,001 -0.03(-0.02%)
Apr 12, 2024 158.97 160.05 155.70 157.43 64,218 -2.54(-1.59%)
Apr 11, 2024 159.69 160.75 158.50 159.97 104,698 -0.29(-0.18%)
Apr 10, 2024 161.09 161.59 158.30 160.26 84,948 -5.26(-3.18%)
Apr 09, 2024 166.27 167.79 163.42 165.52 82,533 -0.75(-0.45%)
Apr 08, 2024 170.43 170.43 166.18 166.27 63,867 -3.36(-1.98%)
Apr 05, 2024 167.48 170.46 167.48 169.63 100,678 +1.63(+0.97%)
Apr 04, 2024 168.49 170.03 166.52 168.00 163,255 +1.72(+1.03%)
Apr 03, 2024 162.29 167.95 162.29 166.28 84,853 +2.91(+1.78%)
Apr 02, 2024 164.06 166.45 161.56 163.37 207,542 -1.67(-1.01%)
Apr 01, 2024 168.10 168.10 163.00 165.04 67,870 -3.73(-2.21%)
Mar 28, 2024 166.75 170.63 165.69 168.77 125,595 +1.72(+1.03%)
Mar 27, 2024 162.27 167.05 162.27 167.05 101,114 +6.58(+4.10%)
Mar 26, 2024 160.57 161.91 160.28 160.47 57,752 +0.50(+0.31%)
Mar 25, 2024 162.49 163.06 159.96 159.97 72,663 -2.17(-1.34%)
Mar 22, 2024 165.39 166.01 161.61 162.14 64,619 -2.70(-1.64%)
Mar 21, 2024 160.50 164.95 160.50 164.84 83,013 +5.07(+3.17%)
Mar 20, 2024 155.40 160.90 154.66 159.77 60,653 +4.06(+2.61%)
Mar 19, 2024 154.69 157.43 154.39 155.71 54,460 +1.00(+0.65%)
Mar 18, 2024 156.24 157.56 154.38 154.71 76,790 -1.34(-0.86%)
Mar 15, 2024 154.12 157.50 152.68 156.05 189,265 +1.15(+0.74%)
Mar 14, 2024 157.82 157.82 153.00 154.90 140,749 -2.41(-1.53%)
Mar 13, 2024 157.97 158.48 155.37 157.31 86,836 -0.52(-0.33%)
Mar 12, 2024 155.58 157.98 153.65 157.83 65,188 +1.67(+1.07%)
Mar 11, 2024 160.29 161.00 154.62 156.16 82,540 -5.23(-3.24%)
Mar 08, 2024 155.24 161.46 155.24 161.39 162,674 +6.61(+4.27%)
Mar 07, 2024 153.89 155.76 153.40 154.78 81,712 +2.16(+1.42%)
Mar 06, 2024 151.74 155.51 150.44 152.62 126,429 +1.95(+1.29%)
Mar 05, 2024 152.05 153.17 150.56 150.67 93,851 -2.19(-1.43%)
Mar 04, 2024 155.05 157.07 152.40 152.86 81,162 -2.35(-1.52%)
Mar 01, 2024 155.68 156.39 154.21 155.22 91,735 -0.30(-0.19%)
Feb 29, 2024 159.70 160.34 155.34 155.51 96,234 -3.31(-2.09%)
Feb 28, 2024 154.32 159.06 153.63 158.83 85,733 +2.93(+1.88%)
Feb 27, 2024 160.04 160.04 155.59 155.89 69,788 -2.56(-1.62%)
Feb 26, 2024 156.83 159.32 156.01 158.46 61,019 +0.17(+0.11%)
Feb 23, 2024 156.97 159.77 154.71 158.29 91,419 +1.55(+0.99%)
Feb 22, 2024 154.73 157.12 154.30 156.74 115,661 +1.40(+0.90%)
Feb 21, 2024 149.71 155.38 148.68 155.34 131,425 +4.60(+3.05%)
Feb 20, 2024 149.43 155.08 139.74 150.74 361,495 -14.44(-8.74%)
Feb 16, 2024 163.30 166.14 162.66 165.19 130,665 +0.60(+0.36%)
Feb 15, 2024 159.51 166.88 159.00 164.59 119,496 +6.35(+4.01%)
Feb 14, 2024 157.98 159.03 154.63 158.24 77,694 +2.92(+1.88%)
Feb 13, 2024 157.42 158.38 153.54 155.31 111,549 -7.22(-4.44%)
Feb 12, 2024 158.97 164.00 158.97 162.53 95,105 +3.77(+2.38%)
Feb 09, 2024 156.69 159.11 156.52 158.76 55,135 +1.93(+1.23%)
Feb 08, 2024 154.57 157.27 153.21 156.83 58,369 +3.20(+2.09%)
Feb 07, 2024 156.50 157.18 153.39 153.63 100,242 -2.15(-1.38%)
Feb 06, 2024 154.76 156.42 154.21 155.77 61,946 +0.95(+0.61%)
Feb 05, 2024 155.19 155.97 152.78 154.83 56,676 -2.50(-1.59%)
Feb 02, 2024 153.35 157.72 153.35 157.32 125,989 +1.96(+1.26%)
Feb 01, 2024 150.09 155.84 150.09 155.37 68,615 +6.28(+4.21%)
Jan 31, 2024 154.70 155.63 148.66 149.09 68,354 -5.95(-3.84%)
Jan 30, 2024 155.25 156.69 153.44 155.04 61,319 -0.98(-0.63%)
Jan 29, 2024 156.69 156.69 153.96 156.01 86,735 -1.67(-1.06%)
Jan 26, 2024 158.19 158.84 155.71 157.68 63,266 -0.86(-0.54%)
Jan 25, 2024 156.10 159.72 155.99 158.54 79,260 +3.53(+2.28%)
Jan 24, 2024 155.16 155.73 153.54 155.01 88,906 +0.97(+0.63%)
Jan 23, 2024 153.95 154.93 152.49 154.04 86,993 +0.74(+0.48%)
Jan 22, 2024 150.21 154.06 150.21 153.30 102,321 +3.74(+2.50%)
Jan 19, 2024 150.68 150.68 145.98 149.56 104,408 -0.68(-0.45%)
Jan 18, 2024 144.16 151.82 143.97 150.24 154,114 +7.15(+4.99%)
Jan 17, 2024 141.19 143.80 140.92 143.09 68,922 -0.25(-0.17%)
Jan 16, 2024 142.37 144.63 141.62 143.34 71,963 -0.38(-0.26%)
Jan 12, 2024 146.46 147.16 143.21 143.72 58,571 -0.61(-0.42%)
Jan 11, 2024 142.85 144.35 141.51 144.33 72,996 +1.24(+0.87%)
Jan 10, 2024 142.34 143.37 141.69 143.09 66,972 +0.31(+0.22%)
Jan 09, 2024 142.04 143.62 140.65 142.78 82,914 -1.66(-1.15%)
Jan 08, 2024 143.97 144.45 142.78 144.44 99,099 +0.01(+0.01%)
Jan 05, 2024 147.38 148.91 144.31 144.43 102,004 -4.51(-3.03%)
Jan 04, 2024 148.43 151.48 148.43 148.94 69,551 -0.92(-0.61%)
Jan 03, 2024 155.53 155.53 149.05 149.86 88,680 -5.61(-3.61%)
Jan 02, 2024 154.98 156.36 153.67 155.47 135,470 -0.97(-0.62%)
Dec 29, 2023 158.74 158.74 156.40 156.43 59,195 -2.17(-1.37%)
Dec 28, 2023 160.07 160.07 156.47 158.60 68,459 -1.21(-0.76%)
Dec 27, 2023 159.19 161.34 158.10 159.81 60,435 +1.25(+0.79%)
Dec 26, 2023 154.86 158.91 154.86 158.56 54,418 +3.56(+2.30%)
Dec 22, 2023 154.66 156.34 154.01 155.00 41,565 +1.57(+1.02%)
Dec 21, 2023 152.80 154.33 151.49 153.43 88,940 +1.64(+1.08%)
Dec 20, 2023 152.64 156.88 151.40 151.79 111,168 -0.03(-0.02%)
Dec 19, 2023 150.77 152.65 150.25 151.82 122,452 +1.11(+0.74%)
Dec 18, 2023 150.00 151.58 149.01 150.71 148,775 +0.51(+0.34%)
Dec 15, 2023 147.64 150.60 145.97 150.21 537,326 +3.80(+2.60%)
Dec 14, 2023 141.79 146.40 141.79 146.40 138,719 +6.19(+4.41%)
Dec 13, 2023 135.19 141.15 135.19 140.22 130,130 +4.57(+3.37%)
Dec 12, 2023 137.95 137.95 135.61 135.64 72,201 -1.59(-1.16%)
Dec 11, 2023 134.14 137.52 134.14 137.23 107,583 +2.34(+1.73%)
Dec 08, 2023 134.08 135.89 133.78 134.90 82,674 +0.39(+0.29%)
Dec 07, 2023 130.22 134.61 129.94 134.51 151,485 +4.21(+3.23%)
Dec 06, 2023 132.83 134.99 130.06 130.29 73,630 -1.45(-1.10%)
Dec 05, 2023 133.18 133.22 130.94 131.74 93,636 -1.16(-0.87%)
Dec 04, 2023 131.73 133.44 130.75 132.90 79,092 +1.57(+1.19%)
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.