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
)
159.34
-3.02 (-1.86%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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, 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%)
Oct 01, 2003
8.550
8.823
8.471
8.691
95,636
+0.19(+2.18%)
Sep 30, 2003
8.744
8.744
8.506
8.506
97,451
-0.29(-3.31%)
Sep 29, 2003
8.400
8.762
8.189
8.797
76,123
+0.33(+3.96%)
Sep 26, 2003
8.718
8.771
8.462
8.462
69,089
-0.26(-2.93%)
Sep 25, 2003
9.009
9.158
8.709
8.718
78,846
-0.36(-3.98%)
Sep 24, 2003
9.520
9.661
8.665
9.079
100,628
-0.48(-5.07%)
Sep 23, 2003
9.546
9.696
9.564
9.564
128,195
+0.02(+0.18%)
Sep 22, 2003
9.767
9.978
9.520
9.546
154,175
-0.20(-2.08%)
Sep 19, 2003
9.687
9.784
9.670
9.749
131,826
+0.05(+0.55%)
Sep 18, 2003
9.916
9.925
9.617
9.696
69,543
-0.21(-2.14%)
Sep 17, 2003
9.961
9.961
9.837
9.908
109,023
+0.04(+0.36%)
Sep 16, 2003
9.440
9.961
9.440
9.872
445,508
+0.56(+5.96%)
Sep 15, 2003
8.912
9.317
8.894
9.317
82,022
+0.41(+4.65%)
Sep 12, 2003
8.497
8.947
8.154
8.903
150,204
+0.36(+4.23%)
Sep 11, 2003
8.630
8.691
8.524
8.541
36,983
-0.05(-0.62%)
Sep 10, 2003
8.489
8.912
8.444
8.594
135,229
+0.05(+0.62%)
Sep 09, 2003
9.599
9.634
8.444
8.541
228,483
-1.10(-11.43%)
Sep 08, 2003
9.299
9.652
9.264
9.643
70,791
+0.34(+3.70%)
Sep 05, 2003
9.564
9.608
8.956
9.299
53,887
-0.26(-2.76%)
Sep 04, 2003
9.652
9.767
9.370
9.564
102,329
-0.18(-1.81%)
Sep 03, 2003
9.220
9.740
9.211
9.740
247,883
+0.54(+5.84%)
Sep 02, 2003
9.388
9.440
9.106
9.202
94,501
-0.15(-1.60%)
Aug 29, 2003
9.617
9.696
9.352
9.352
14,861
-0.28(-2.93%)
Aug 28, 2003
9.317
9.634
9.273
9.634
54,795
+0.33(+3.60%)
Aug 27, 2003
9.132
9.317
9.097
9.299
33,353
+0.13(+1.44%)
Aug 26, 2003
9.352
9.388
9.167
9.167
31,424
-0.27(-2.89%)
Aug 25, 2003
9.344
9.476
9.017
9.440
47,648
+0.08(+0.85%)
Aug 22, 2003
9.696
9.696
9.229
9.361
27,454
-0.38(-3.89%)
Aug 21, 2003
9.299
9.811
9.255
9.740
90,871
+0.50(+5.44%)
Aug 20, 2003
9.432
9.432
9.167
9.238
64,778
-0.23(-2.42%)
Aug 19, 2003
9.220
9.476
9.061
9.467
154,856
+0.26(+2.87%)
Aug 18, 2003
9.238
9.238
9.079
9.202
40,500
+0.05(+0.58%)
Aug 15, 2003
9.220
9.255
9.079
9.150
39,593
-0.05(-0.57%)
Aug 14, 2003
8.885
9.202
8.797
9.202
91,211
+0.30(+3.37%)
Aug 13, 2003
8.991
8.991
8.718
8.903
21,328
-0.11(-1.27%)
Aug 12, 2003
8.726
9.026
8.718
9.017
87,921
+0.20(+2.30%)
Aug 11, 2003
8.823
8.859
8.638
8.815
45,492
+0.00(+0.00%)
Aug 08, 2003
8.859
9.185
8.806
8.815
39,706
-0.04(-0.50%)
Aug 07, 2003
9.035
9.202
8.779
8.859
171,192
-0.14(-1.57%)
Aug 06, 2003
8.973
9.238
8.630
9.000
193,201
+0.04(+0.39%)
Aug 05, 2003
8.753
9.194
8.753
8.964
155,763
+0.30(+3.46%)
Aug 04, 2003
8.947
9.344
8.101
8.665
126,834
-0.33(-3.63%)
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
.