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: 4:10 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 (%)
Aug 29, 2003 9.614 9.694 9.350 9.350 14,865 -0.28(-2.93%)
Aug 28, 2003 9.315 9.632 9.271 9.632 54,809 +0.33(+3.60%)
Aug 27, 2003 9.130 9.315 9.094 9.297 33,362 +0.13(+1.44%)
Aug 26, 2003 9.350 9.385 9.165 9.165 31,433 -0.27(-2.89%)
Aug 25, 2003 9.341 9.473 9.015 9.438 47,660 +0.08(+0.85%)
Aug 22, 2003 9.694 9.694 9.226 9.359 27,461 -0.38(-3.89%)
Aug 21, 2003 9.297 9.808 9.253 9.738 90,895 +0.50(+5.44%)
Aug 20, 2003 9.429 9.429 9.165 9.235 64,795 -0.23(-2.42%)
Aug 19, 2003 9.218 9.473 9.059 9.464 154,897 +0.26(+2.87%)
Aug 18, 2003 9.235 9.235 9.077 9.200 40,511 +0.05(+0.58%)
Aug 15, 2003 9.218 9.253 9.077 9.147 39,603 -0.05(-0.57%)
Aug 14, 2003 8.883 9.200 8.795 9.200 91,236 +0.30(+3.37%)
Aug 13, 2003 8.989 8.989 8.715 8.900 21,333 -0.11(-1.27%)
Aug 12, 2003 8.724 9.024 8.715 9.015 87,945 +0.20(+2.30%)
Aug 11, 2003 8.821 8.856 8.636 8.812 45,504 +0.00(+0.00%)
Aug 08, 2003 8.856 9.182 8.803 8.812 39,717 -0.04(-0.50%)
Aug 07, 2003 9.033 9.200 8.777 8.856 171,238 -0.14(-1.57%)
Aug 06, 2003 8.971 9.235 8.627 8.997 193,252 +0.04(+0.39%)
Aug 05, 2003 8.751 9.191 8.751 8.962 155,805 +0.30(+3.46%)
Aug 04, 2003 8.944 9.341 8.098 8.662 126,868 -0.33(-3.63%)
Aug 01, 2003 8.900 9.103 8.636 8.989 99,179 +0.04(+0.49%)
Jul 31, 2003 8.812 9.094 8.592 8.944 90,782 +0.13(+1.50%)
Jul 30, 2003 8.336 9.561 8.336 8.812 206,416 +0.48(+5.71%)
Jul 29, 2003 8.151 8.354 8.090 8.336 82,838 +0.23(+2.83%)
Jul 28, 2003 8.134 8.195 8.002 8.107 147,407 +0.02(+0.22%)
Jul 25, 2003 8.151 8.160 7.772 8.090 69,788 -0.06(-0.76%)
Jul 24, 2003 8.328 8.328 7.764 8.151 149,109 -0.18(-2.12%)
Jul 23, 2003 8.310 8.442 7.887 8.328 180,543 +0.08(+0.96%)
Jul 22, 2003 8.151 8.284 8.019 8.248 67,065 +0.10(+1.19%)
Jul 21, 2003 8.363 8.389 7.755 8.151 129,591 -0.21(-2.53%)
Jul 18, 2003 8.319 8.460 8.257 8.363 55,831 -0.09(-1.04%)
Jul 17, 2003 8.645 8.724 8.407 8.451 126,754 -0.27(-3.13%)
Jul 16, 2003 8.689 8.777 8.460 8.724 123,236 +0.00(+0.00%)
Jul 15, 2003 8.477 8.812 8.460 8.724 108,371 +0.24(+2.80%)
Jul 14, 2003 8.812 8.944 8.239 8.486 329,312 -0.28(-3.22%)
Jul 11, 2003 9.694 10.09 8.768 8.768 662,143 -0.26(-2.93%)
Jul 10, 2003 11.23 11.23 8.116 9.033 1,648,492 -2.19(-19.55%)
Jul 09, 2003 12.07 12.11 10.66 11.23 502,820 -0.85(-7.01%)
Jul 08, 2003 9.976 12.50 9.931 12.07 1,393,507 +2.10(+21.02%)
Jul 07, 2003 9.526 9.976 9.165 9.976 260,545 +0.45(+4.72%)
Jul 03, 2003 9.517 9.782 9.517 9.526 85,335 -0.23(-2.35%)
Jul 02, 2003 8.865 9.782 8.865 9.755 220,487 +0.80(+8.96%)
Jul 01, 2003 9.429 9.429 8.944 8.953 241,026 -0.47(-4.96%)
Jun 30, 2003 8.900 9.729 8.900 9.420 1,353,450 +0.48(+5.32%)
Jun 27, 2003 9.738 9.738 8.521 8.944 590,198 -0.79(-8.14%)
Jun 26, 2003 8.372 10.05 7.402 9.738 1,369,677 +1.45(+17.55%)
Jun 25, 2003 7.843 8.883 7.843 8.284 722,740 +0.43(+5.50%)
Jun 24, 2003 6.935 7.949 6.821 7.852 652,838 +0.97(+14.08%)
Jun 23, 2003 6.891 7.050 6.759 6.882 71,264 -0.01(-0.13%)
Jun 20, 2003 6.715 6.962 6.662 6.891 65,022 +0.17(+2.49%)
Jun 19, 2003 7.138 7.138 6.653 6.724 171,578 -0.33(-4.74%)
Jun 18, 2003 6.671 7.085 6.662 7.059 170,784 +0.33(+4.84%)
Jun 17, 2003 6.812 6.812 6.565 6.733 34,270 -0.12(-1.80%)
Jun 16, 2003 6.697 6.891 6.671 6.856 133,563 +0.20(+3.05%)
Jun 13, 2003 7.032 7.050 6.609 6.653 78,753 -0.33(-4.79%)
Jun 12, 2003 7.041 7.288 6.706 6.988 226,842 +0.04(+0.51%)
Jun 11, 2003 6.794 7.015 6.794 6.953 136,286 +0.20(+3.00%)
Jun 10, 2003 6.539 6.971 6.521 6.750 120,059 +0.18(+2.68%)
Jun 09, 2003 7.138 7.314 6.477 6.574 124,825 -0.55(-7.67%)
Jun 06, 2003 7.191 7.535 7.120 7.120 83,406 -0.07(-0.98%)
Jun 05, 2003 7.499 7.499 7.191 7.191 67,632 -0.37(-4.90%)
Jun 04, 2003 7.420 7.649 7.420 7.561 130,272 +0.11(+1.54%)
Jun 03, 2003 7.490 7.702 7.270 7.446 111,548 -0.13(-1.74%)
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.