Skip to main content
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 (%)
Dec 31, 2003 12.80 12.90 12.26 12.30 180,722 -0.42(-3.33%)
Dec 30, 2003 12.65 13.20 12.65 12.72 209,878 +0.29(+2.34%)
Dec 29, 2003 12.25 12.49 12.25 12.43 327,750 +0.43(+3.60%)
Dec 26, 2003 12.08 12.13 11.94 12.00 47,988 -0.02(-0.15%)
Dec 24, 2003 12.65 12.65 12.01 12.01 77,484 -0.63(-4.95%)
Dec 23, 2003 12.75 12.75 12.55 12.64 108,229 -0.09(-0.69%)
Dec 22, 2003 12.78 13.20 12.59 12.73 123,431 +0.00(+0.00%)
Dec 19, 2003 12.67 12.77 12.16 12.73 116,737 +0.07(+0.56%)
Dec 18, 2003 12.67 12.98 12.66 12.66 138,973 -0.11(-0.83%)
Dec 17, 2003 12.78 13.21 12.60 12.76 355,204 -0.02(-0.14%)
Dec 16, 2003 11.49 12.76 11.28 12.78 641,773 +1.17(+10.10%)
Dec 15, 2003 11.90 11.99 11.53 11.61 402,852 -0.05(-0.45%)
Dec 12, 2003 10.74 11.68 10.74 11.66 139,994 +0.86(+7.91%)
Dec 11, 2003 10.59 10.85 10.49 10.81 76,350 +0.22(+2.08%)
Dec 10, 2003 10.97 11.02 10.48 10.59 240,508 -0.26(-2.44%)
Dec 09, 2003 10.45 10.83 10.40 10.85 224,626 +0.36(+3.45%)
Dec 08, 2003 9.723 10.47 9.723 10.49 185,713 +0.77(+7.89%)
Dec 05, 2003 9.608 9.784 9.608 9.723 112,540 +0.03(+0.27%)
Dec 04, 2003 9.520 9.740 9.520 9.696 191,045 +0.35(+3.77%)
Dec 03, 2003 8.920 9.194 8.903 9.344 265,467 +0.48(+5.47%)
Dec 02, 2003 8.815 8.903 8.815 8.859 269,438 +0.08(+0.90%)
Dec 01, 2003 8.903 8.947 8.779 8.779 126,947 +0.04(+0.50%)
Nov 28, 2003 8.771 8.806 8.709 8.735 68,749 -0.03(-0.30%)
Nov 26, 2003 8.841 8.894 8.682 8.762 171,986 -0.04(-0.50%)
Nov 25, 2003 8.418 8.806 8.418 8.806 336,145 +0.41(+4.94%)
Nov 24, 2003 8.004 8.506 8.004 8.392 150,771 +0.48(+6.01%)
Nov 21, 2003 8.074 8.074 7.871 7.916 119,120 +0.02(+0.22%)
Nov 20, 2003 7.942 7.942 7.898 7.898 132,733 -0.08(-0.99%)
Nov 19, 2003 7.907 8.030 7.907 7.977 240,735 +0.03(+0.33%)
Nov 18, 2003 7.757 8.215 7.722 7.951 272,728 +0.28(+3.68%)
Nov 17, 2003 8.109 7.898 7.625 7.669 271,139 -0.44(-5.43%)
Nov 14, 2003 8.647 8.638 8.109 8.109 50,597 -0.54(-6.22%)
Nov 13, 2003 8.726 8.726 8.524 8.647 34,714 -0.12(-1.41%)
Nov 12, 2003 8.251 8.947 8.251 8.771 153,267 +0.61(+7.45%)
Nov 11, 2003 8.136 8.321 7.977 8.162 110,498 +0.04(+0.43%)
Nov 10, 2003 8.753 8.753 8.065 8.127 214,642 -0.60(-6.87%)
Nov 07, 2003 8.859 8.903 8.744 8.726 101,195 -0.13(-1.49%)
Nov 06, 2003 8.779 8.859 8.779 8.859 96,090 +0.04(+0.50%)
Nov 05, 2003 9.000 8.894 8.815 8.815 132,733 -0.09(-0.99%)
Nov 04, 2003 9.000 9.017 8.797 8.903 218,840 +0.06(+0.70%)
Nov 03, 2003 8.903 8.991 8.762 8.841 98,699 -0.07(-0.79%)
Oct 31, 2003 9.035 9.035 8.771 8.912 169,150 +0.00(+0.00%)
Oct 30, 2003 8.920 8.920 8.806 8.912 180,381 +0.10(+1.10%)
Oct 29, 2003 9.035 8.982 8.691 8.815 104,258 -0.22(-2.44%)
Oct 28, 2003 8.991 9.044 8.815 9.035 134,322 +0.09(+0.99%)
Oct 27, 2003 8.594 9.299 8.594 8.947 183,785 +0.42(+4.96%)
Oct 24, 2003 8.991 9.009 8.506 8.524 111,519 -0.47(-5.20%)
Oct 23, 2003 9.097 9.238 8.806 8.991 169,036 -0.13(-1.45%)
Oct 22, 2003 9.123 9.282 9.079 9.123 98,472 +0.00(+0.00%)
Oct 21, 2003 9.687 9.687 9.044 9.123 231,206 -0.56(-5.74%)
Oct 20, 2003 9.696 9.696 9.652 9.678 123,317 +0.01(+0.09%)
Oct 17, 2003 9.731 9.820 9.608 9.670 222,697 -0.13(-1.35%)
Oct 16, 2003 9.723 10.22 9.396 9.802 339,435 +0.27(+2.87%)
Oct 15, 2003 9.326 9.529 8.912 9.529 297,800 +0.40(+4.34%)
Oct 14, 2003 9.088 9.255 9.017 9.132 64,438 -0.09(-0.96%)
Oct 13, 2003 9.335 9.255 9.035 9.220 73,173 -0.11(-1.23%)
Oct 10, 2003 9.344 9.652 9.255 9.335 185,146 +0.06(+0.67%)
Oct 09, 2003 9.044 9.229 9.044 9.273 58,198 +0.26(+2.94%)
Oct 08, 2003 9.643 9.643 8.806 9.009 156,671 -0.77(-7.84%)
Oct 07, 2003 9.123 9.696 9.123 9.775 146,120 +0.61(+6.63%)
Oct 06, 2003 8.859 9.167 8.841 9.167 46,059 +0.36(+4.10%)
Oct 03, 2003 8.815 9.035 8.735 8.806 138,973 +0.04(+0.50%)
Oct 02, 2003 8.726 8.815 8.726 8.762 69,089 +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.