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

Enpro Inc (NY: NPO )

145.68 -1.48 (-1.01%)
Official Closing 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 (%)
Jan 31, 2003 3.507 3.525 3.419 3.507 14,411 -0.01(-0.25%)
Jan 30, 2003 3.534 3.560 3.454 3.516 44,142 +0.04(+1.27%)
Jan 29, 2003 3.595 3.728 3.472 3.472 60,483 -0.08(-2.23%)
Jan 28, 2003 3.525 3.569 3.410 3.551 34,156 +0.03(+0.75%)
Jan 27, 2003 3.675 3.675 3.393 3.525 33,589 -0.19(-5.21%)
Jan 24, 2003 3.745 3.772 3.701 3.719 15,432 -0.03(-0.71%)
Jan 23, 2003 3.772 3.772 3.701 3.745 3,631 -0.08(-2.07%)
Jan 22, 2003 3.983 3.992 3.754 3.825 22,582 -0.12(-3.12%)
Jan 21, 2003 4.001 4.071 3.948 3.948 12,596 -0.06(-1.54%)
Jan 17, 2003 3.895 4.010 3.895 4.010 15,206 +0.11(+2.94%)
Jan 16, 2003 4.027 4.027 3.877 3.895 54,809 -0.12(-3.07%)
Jan 15, 2003 3.877 4.045 3.860 4.018 31,319 +0.19(+4.83%)
Jan 14, 2003 3.948 3.948 3.816 3.833 15,773 -0.11(-2.90%)
Jan 13, 2003 4.142 4.159 3.948 3.948 28,596 +0.11(+2.99%)
Jan 10, 2003 3.825 3.842 3.816 3.833 16,000 +0.01(+0.23%)
Jan 09, 2003 3.728 3.851 3.728 3.825 67,632 +0.08(+2.12%)
Jan 08, 2003 3.666 3.772 3.666 3.745 11,574 +0.09(+2.41%)
Jan 07, 2003 3.525 3.657 3.472 3.657 30,525 +0.19(+5.60%)
Jan 06, 2003 3.437 3.525 3.437 3.463 36,312 -0.06(-1.75%)
Jan 03, 2003 3.516 3.534 3.481 3.525 47,547 +0.03(+0.76%)
Jan 02, 2003 3.525 3.525 3.437 3.498 26,440 -0.03(-0.75%)
Dec 31, 2002 3.507 3.525 3.507 3.525 22,809 +0.02(+0.50%)
Dec 30, 2002 3.516 3.525 3.490 3.507 64,341 -0.02(-0.50%)
Dec 27, 2002 3.507 3.569 3.446 3.525 93,959 +0.01(+0.25%)
Dec 26, 2002 3.648 3.657 3.481 3.516 37,220 -0.14(-3.86%)
Dec 24, 2002 3.525 3.657 3.490 3.657 31,433 +0.13(+3.75%)
Dec 23, 2002 3.481 3.525 3.481 3.525 59,235 +0.02(+0.50%)
Dec 20, 2002 3.393 3.516 3.393 3.507 27,575 +0.04(+1.27%)
Dec 19, 2002 3.498 3.516 3.393 3.463 30,071 -0.06(-1.75%)
Dec 18, 2002 3.719 3.728 3.525 3.525 89,420 -0.25(-6.54%)
Dec 17, 2002 3.772 3.825 3.736 3.772 58,214 +0.00(+0.00%)
Dec 16, 2002 3.825 3.833 3.728 3.772 58,894 -0.04(-1.15%)
Dec 13, 2002 3.833 3.895 3.816 3.816 22,695 -0.06(-1.59%)
Dec 12, 2002 3.895 3.939 3.877 3.877 31,660 -0.03(-0.68%)
Dec 11, 2002 4.001 4.010 3.851 3.904 96,342 -0.10(-2.42%)
Dec 10, 2002 3.842 4.010 3.789 4.001 53,561 +0.16(+4.13%)
Dec 09, 2002 3.921 3.948 3.772 3.842 42,781 -0.17(-4.18%)
Dec 06, 2002 3.684 4.010 3.657 4.010 82,044 +0.37(+10.17%)
Dec 05, 2002 3.525 3.639 3.446 3.639 120,967 +0.31(+9.26%)
Dec 04, 2002 3.261 3.375 3.261 3.331 71,717 +0.04(+1.07%)
Dec 03, 2002 3.243 3.349 3.199 3.296 48,795 +0.02(+0.54%)
Dec 02, 2002 3.172 3.331 3.172 3.278 101,676 +0.06(+1.92%)
Nov 29, 2002 2.873 3.261 2.873 3.216 126,981 +0.35(+12.31%)
Nov 27, 2002 2.741 2.899 2.741 2.864 22,241 +0.06(+2.20%)
Nov 26, 2002 2.732 2.820 2.732 2.802 31,092 +0.03(+0.95%)
Nov 25, 2002 2.741 2.882 2.732 2.776 114,158 +0.04(+1.29%)
Nov 22, 2002 2.679 2.776 2.644 2.741 181,904 +0.03(+0.97%)
Nov 21, 2002 2.441 2.714 2.441 2.714 372,207 +0.27(+11.19%)
Nov 20, 2002 2.459 2.476 2.415 2.441 58,554 -0.02(-0.72%)
Nov 19, 2002 2.432 2.467 2.432 2.459 20,085 +0.01(+0.36%)
Nov 18, 2002 2.467 2.494 2.450 2.450 235,239 +0.03(+1.09%)
Nov 15, 2002 2.379 2.423 2.371 2.423 91,463 +0.04(+1.85%)
Nov 14, 2002 2.538 2.644 2.379 2.379 46,866 -0.13(-5.26%)
Nov 13, 2002 2.556 2.582 2.511 2.511 28,142 -0.04(-1.72%)
Nov 12, 2002 2.617 2.635 2.556 2.556 22,809 -0.04(-1.69%)
Nov 11, 2002 2.723 2.723 2.600 2.600 29,277 -0.12(-4.53%)
Nov 08, 2002 2.652 2.732 2.652 2.723 5,900 +0.05(+1.98%)
Nov 07, 2002 2.652 2.732 2.608 2.670 28,482 -0.01(-0.33%)
Nov 06, 2002 2.635 2.679 2.608 2.679 54,015 +0.06(+2.36%)
Nov 05, 2002 2.600 2.670 2.600 2.617 33,135 -0.04(-1.66%)
Nov 04, 2002 2.538 2.688 2.529 2.661 50,270 +0.13(+5.23%)
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.