Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enpro Inc
(NY:
NPO
)
153.26
+5.69 (+3.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
2.525
2.596
2.464
2.552
28,312
+0.11(+4.71%)
Oct 30, 2002
2.464
2.481
2.384
2.437
26,047
-0.02(-0.72%)
Oct 29, 2002
2.508
2.561
2.419
2.455
22,876
-0.02(-0.71%)
Oct 28, 2002
2.384
2.543
2.384
2.472
20,724
+0.11(+4.87%)
Oct 25, 2002
2.623
2.649
2.340
2.358
94,449
-0.27(-10.40%)
Oct 24, 2002
2.605
2.649
2.534
2.631
62,626
-0.01(-0.33%)
Oct 23, 2002
2.517
2.649
2.517
2.640
61,041
+0.05(+2.05%)
Oct 22, 2002
2.808
2.808
2.570
2.587
41,449
-0.24(-8.44%)
Oct 21, 2002
2.384
2.826
2.384
2.826
56,058
+0.49(+20.75%)
Oct 18, 2002
2.119
2.340
2.102
2.340
64,665
+0.21(+9.96%)
Oct 17, 2002
2.084
2.181
2.084
2.128
44,620
+0.04(+2.12%)
Oct 16, 2002
2.040
2.119
2.040
2.084
58,436
-0.01(-0.42%)
Oct 15, 2002
1.987
2.163
1.987
2.093
162,059
+0.09(+4.41%)
Oct 14, 2002
2.013
2.057
1.907
2.004
37,598
-0.07(-3.40%)
Oct 11, 2002
2.366
2.366
2.031
2.075
152,432
-0.34(-14.23%)
Oct 10, 2002
2.605
2.605
2.384
2.419
39,070
-0.19(-7.12%)
Oct 09, 2002
2.649
2.649
2.605
2.605
781,643
-0.04(-1.67%)
Oct 08, 2002
2.693
2.737
2.649
2.649
113,928
-0.13(-4.76%)
Oct 07, 2002
2.834
2.834
2.781
2.781
22,763
-0.06(-2.17%)
Oct 04, 2002
2.949
2.949
2.834
2.843
34,427
-0.11(-3.59%)
Oct 03, 2002
2.967
3.002
2.932
2.949
7,700
-0.02(-0.60%)
Oct 02, 2002
3.046
3.046
2.914
2.967
24,235
-0.08(-2.61%)
Oct 01, 2002
3.002
3.011
2.940
3.046
140,428
+0.02(+0.58%)
Sep 30, 2002
2.967
3.029
2.923
3.029
21,404
+0.06(+2.08%)
Sep 27, 2002
3.011
3.020
2.914
2.967
30,463
-0.06(-2.04%)
Sep 26, 2002
2.940
3.029
2.940
3.029
39,637
+0.03(+0.88%)
Sep 25, 2002
2.985
3.020
2.923
3.002
33,748
+0.01(+0.29%)
Sep 24, 2002
3.091
3.117
2.923
2.993
115,174
-0.10(-3.14%)
Sep 23, 2002
3.188
3.196
3.108
3.091
40,656
-0.11(-3.31%)
Sep 20, 2002
3.126
3.258
3.099
3.196
31,030
+0.05(+1.69%)
Sep 19, 2002
3.179
3.223
3.135
3.144
27,519
-0.05(-1.66%)
Sep 18, 2002
3.355
3.355
3.179
3.196
109,624
-0.16(-4.74%)
Sep 17, 2002
3.479
3.479
3.347
3.355
34,201
-0.12(-3.55%)
Sep 16, 2002
3.532
3.532
3.400
3.479
35,107
-0.01(-0.25%)
Sep 13, 2002
3.426
3.488
3.355
3.488
48,243
+0.06(+1.80%)
Sep 12, 2002
3.559
3.559
3.400
3.426
58,096
-0.14(-3.96%)
Sep 11, 2002
3.620
3.629
3.559
3.567
44,393
-0.03(-0.74%)
Sep 10, 2002
3.550
3.700
3.541
3.594
21,177
+0.11(+3.30%)
Sep 09, 2002
3.444
3.514
3.408
3.479
9,173
+0.04(+1.03%)
Sep 06, 2002
3.497
3.497
3.400
3.444
17,327
-0.04(-1.02%)
Sep 05, 2002
3.444
3.479
3.391
3.479
36,692
+0.04(+1.03%)
Sep 04, 2002
3.426
3.488
3.426
3.444
66,137
+0.00(+0.00%)
Sep 03, 2002
3.488
3.488
3.400
3.444
39,976
-0.04(-1.02%)
Aug 30, 2002
3.479
3.514
3.444
3.479
22,423
+0.00(+0.00%)
Aug 29, 2002
3.576
3.576
3.426
3.479
21,970
-0.10(-2.72%)
Aug 28, 2002
3.514
3.585
3.444
3.576
50,735
+0.06(+1.76%)
Aug 27, 2002
3.461
3.550
3.267
3.514
182,896
+0.07(+2.05%)
Aug 26, 2002
3.664
3.664
3.444
3.444
108,379
-0.18(-4.88%)
Aug 23, 2002
3.567
3.664
3.532
3.620
71,233
+0.06(+1.74%)
Aug 22, 2002
3.753
3.753
3.532
3.559
92,524
-0.20(-5.40%)
Aug 21, 2002
3.753
3.815
3.673
3.762
12,117
+0.00(+0.00%)
Aug 20, 2002
3.797
3.797
3.664
3.762
81,765
+0.01(+0.24%)
Aug 16, 2002
3.753
3.841
3.717
3.753
20,611
+0.00(+0.00%)
Aug 15, 2002
3.735
3.753
3.620
3.753
25,141
+0.01(+0.24%)
Aug 14, 2002
3.885
3.885
3.541
3.744
124,573
-0.23(-5.78%)
Aug 13, 2002
4.283
4.344
3.885
3.974
98,413
-0.40(-9.09%)
Aug 12, 2002
4.371
4.415
4.247
4.371
109,511
-0.13(-2.94%)
Aug 07, 2002
4.724
4.742
4.459
4.503
29,331
-0.28(-5.90%)
Aug 06, 2002
4.521
4.786
4.477
4.786
34,880
+0.19(+4.03%)
Aug 05, 2002
4.768
4.768
4.600
4.600
78,028
-0.24(-4.93%)
Aug 02, 2002
4.954
4.963
4.759
4.839
53,566
-0.11(-2.32%)
Aug 01, 2002
4.936
5.210
4.936
4.954
119,817
+0.02(+0.36%)
Jul 31, 2002
4.857
4.936
4.459
4.936
155,830
+0.08(+1.64%)
Jul 30, 2002
4.724
5.077
4.689
4.857
89,579
+0.22(+4.76%)
Jul 29, 2002
4.503
4.671
4.503
4.636
60,135
+0.17(+3.75%)
Jul 26, 2002
4.539
4.539
4.415
4.468
53,906
-0.07(-1.56%)
Jul 25, 2002
4.503
4.583
4.424
4.539
82,218
-0.01(-0.19%)
Jul 24, 2002
4.680
4.680
4.415
4.548
110,983
-0.22(-4.63%)
Jul 23, 2002
4.592
4.768
4.592
4.768
58,436
+0.19(+4.25%)
Jul 22, 2002
4.680
4.680
4.468
4.574
71,460
-0.18(-3.72%)
Jul 19, 2002
4.830
4.830
4.689
4.751
100,111
-0.28(-5.61%)
Jul 17, 2002
4.963
5.077
4.963
5.033
148,582
+0.11(+2.15%)
Jul 12, 2002
4.865
4.945
4.857
4.927
195,920
+0.06(+1.27%)
Jul 11, 2002
5.121
5.130
4.857
4.865
193,995
-0.26(-5.00%)
Jul 10, 2002
5.139
5.192
5.095
5.121
131,028
+0.00(+0.00%)
Jul 09, 2002
5.086
5.121
5.086
5.121
149,714
+0.04(+0.69%)
Jul 08, 2002
5.042
5.086
5.042
5.086
151,413
+0.04(+0.88%)
Jul 05, 2002
5.033
5.068
4.106
5.042
54,019
-0.04(-0.87%)
Jul 04, 2002
5.033
5.121
4.998
5.086
123,101
+0.00(+0.00%)
Jul 03, 2002
5.033
5.121
4.998
5.086
123,101
-0.01(-0.17%)
Jul 02, 2002
5.033
5.298
4.830
5.095
196,373
+0.06(+1.23%)
Jul 01, 2002
4.724
5.139
4.724
5.033
123,214
+0.40(+8.57%)
Jun 28, 2002
4.989
5.051
4.636
4.636
361,829
-0.35(-7.08%)
Jun 27, 2002
5.121
5.130
4.945
4.989
342,464
-0.09(-1.74%)
Jun 26, 2002
5.121
5.121
4.830
5.077
197,619
-0.09(-1.71%)
Jun 25, 2002
5.139
5.210
5.139
5.166
206,905
+0.02(+0.34%)
Jun 21, 2002
5.121
5.210
5.121
5.148
242,805
+0.02(+0.34%)
Jun 20, 2002
5.166
5.210
4.989
5.130
259,906
-0.04(-0.68%)
Jun 19, 2002
5.139
5.192
5.086
5.166
528,079
+0.00(+0.00%)
Jun 18, 2002
4.989
5.298
4.989
5.166
1,396,018
+0.18(+3.54%)
Jun 17, 2002
4.548
4.998
4.503
4.989
551,861
+0.44(+9.71%)
Jun 14, 2002
4.450
4.548
4.415
4.548
650,727
+0.13(+3.00%)
Jun 12, 2002
4.680
4.680
4.256
4.415
640,308
-0.33(-6.89%)
Jun 11, 2002
4.689
4.857
4.548
4.742
926,035
+0.05(+1.13%)
Jun 10, 2002
5.033
5.033
4.548
4.689
1,609,379
-0.38(-7.49%)
Jun 07, 2002
5.386
5.386
5.051
5.068
656,390
-0.31(-5.75%)
Jun 06, 2002
6.004
6.040
5.342
5.378
750,046
-0.63(-10.44%)
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
.