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 (%)
Mar 31, 2003 3.701 3.701 3.507 3.507 19,631 -0.03(-0.75%)
Mar 28, 2003 3.305 3.534 3.305 3.534 24,851 +0.23(+6.93%)
Mar 27, 2003 3.384 3.384 3.305 3.305 15,432 -0.08(-2.34%)
Mar 26, 2003 3.410 3.419 3.349 3.384 30,752 -0.04(-1.03%)
Mar 25, 2003 3.393 3.437 3.393 3.419 13,730 +0.03(+0.78%)
Mar 24, 2003 3.543 3.569 3.349 3.393 49,703 -0.15(-4.23%)
Mar 21, 2003 3.481 3.569 3.481 3.543 5,673 +0.06(+1.77%)
Mar 20, 2003 3.595 3.613 3.481 3.481 31,206 -0.04(-1.25%)
Mar 19, 2003 3.701 3.701 3.472 3.525 83,065 -0.11(-2.91%)
Mar 18, 2003 3.736 3.736 3.613 3.631 39,603 -0.11(-2.83%)
Mar 17, 2003 3.622 3.745 3.604 3.736 5,673 +0.11(+2.91%)
Mar 14, 2003 3.789 3.789 3.631 3.631 50,384 -0.17(-4.41%)
Mar 13, 2003 3.728 3.877 3.710 3.798 77,845 +0.14(+3.86%)
Mar 12, 2003 3.384 3.666 3.375 3.657 79,888 +0.26(+7.79%)
Mar 11, 2003 3.366 3.428 3.305 3.393 29,731 +0.07(+2.12%)
Mar 10, 2003 3.613 3.613 3.322 3.322 20,426 -0.29(-8.05%)
Mar 07, 2003 3.631 3.657 3.595 3.613 99,179 -0.04(-0.97%)
Mar 06, 2003 3.604 3.666 3.595 3.648 52,880 +0.04(+0.98%)
Mar 05, 2003 3.631 3.657 3.604 3.613 41,305 -0.02(-0.49%)
Mar 04, 2003 3.604 3.631 3.569 3.631 10,439 +0.01(+0.24%)
Mar 03, 2003 3.516 3.639 3.516 3.622 25,192 +0.11(+3.01%)
Feb 28, 2003 3.613 3.622 3.507 3.516 103,605 -0.04(-1.24%)
Feb 27, 2003 3.631 3.639 3.551 3.560 33,249 -0.07(-1.94%)
Feb 26, 2003 3.719 3.719 3.613 3.631 30,298 -0.11(-2.83%)
Feb 25, 2003 3.569 3.745 3.569 3.736 51,745 +0.11(+3.16%)
Feb 24, 2003 3.587 3.622 3.587 3.622 11,007 +0.04(+0.98%)
Feb 21, 2003 3.684 3.684 3.516 3.587 34,270 -0.15(-4.01%)
Feb 20, 2003 3.569 3.745 3.543 3.736 339,525 +0.17(+4.69%)
Feb 19, 2003 3.525 3.569 3.490 3.569 207,097 +0.03(+0.75%)
Feb 18, 2003 3.525 3.543 3.454 3.543 54,128 +0.08(+2.29%)
Feb 14, 2003 3.261 3.525 3.261 3.463 22,128 +0.11(+3.42%)
Feb 13, 2003 3.525 3.569 3.084 3.349 88,512 -0.18(-5.00%)
Feb 12, 2003 3.560 3.622 3.516 3.525 45,731 -0.07(-1.96%)
Feb 11, 2003 3.666 3.666 3.587 3.595 38,809 -0.05(-1.45%)
Feb 10, 2003 3.569 3.657 3.569 3.648 12,028 +0.08(+2.22%)
Feb 07, 2003 3.525 3.595 3.525 3.569 94,640 +0.04(+1.25%)
Feb 06, 2003 3.631 3.666 3.410 3.525 34,951 -0.12(-3.38%)
Feb 05, 2003 3.684 3.710 3.613 3.648 110,413 +0.04(+1.22%)
Feb 04, 2003 3.613 3.736 3.604 3.604 36,426 -0.01(-0.24%)
Feb 03, 2003 3.516 3.622 3.516 3.613 13,503 +0.11(+3.02%)
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%)
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.