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 (%)
Dec 31, 2003
12.82
12.93
12.28
12.32
180,405
-0.42(-3.33%)
Dec 30, 2003
12.67
13.22
12.67
12.74
209,510
+0.29(+2.34%)
Dec 29, 2003
12.27
12.51
12.27
12.45
327,175
+0.43(+3.60%)
Dec 26, 2003
12.11
12.15
11.96
12.02
47,904
-0.02(-0.15%)
Dec 24, 2003
12.67
12.67
12.03
12.04
77,348
-0.63(-4.95%)
Dec 23, 2003
12.78
12.78
12.57
12.66
108,039
-0.09(-0.69%)
Dec 22, 2003
12.80
13.23
12.61
12.75
123,214
+0.00(+0.00%)
Dec 19, 2003
12.69
12.79
12.19
12.75
116,533
+0.07(+0.56%)
Dec 18, 2003
12.69
13.01
12.68
12.68
138,729
-0.11(-0.83%)
Dec 17, 2003
12.80
13.24
12.62
12.79
354,582
-0.02(-0.14%)
Dec 16, 2003
11.51
12.79
11.30
12.80
640,648
+1.17(+10.10%)
Dec 15, 2003
11.92
12.01
11.55
11.63
402,146
-0.05(-0.45%)
Dec 12, 2003
10.76
11.70
10.76
11.68
139,749
+0.86(+7.91%)
Dec 11, 2003
10.61
10.87
10.51
10.83
76,216
+0.22(+2.08%)
Dec 10, 2003
10.99
11.04
10.50
10.61
240,087
-0.26(-2.44%)
Dec 09, 2003
10.46
10.85
10.42
10.87
224,232
+0.36(+3.45%)
Dec 08, 2003
9.740
10.49
9.740
10.51
185,388
+0.77(+7.89%)
Dec 05, 2003
9.625
9.801
9.625
9.740
112,342
+0.03(+0.27%)
Dec 04, 2003
9.537
9.757
9.537
9.713
190,711
+0.35(+3.77%)
Dec 03, 2003
8.936
9.210
8.918
9.360
265,002
+0.49(+5.47%)
Dec 02, 2003
8.830
8.918
8.830
8.874
268,965
+0.08(+0.90%)
Dec 01, 2003
8.918
8.963
8.795
8.795
126,725
+0.04(+0.50%)
Nov 28, 2003
8.786
8.821
8.724
8.751
68,628
-0.03(-0.30%)
Nov 26, 2003
8.857
8.910
8.698
8.777
171,685
-0.04(-0.50%)
Nov 25, 2003
8.433
8.821
8.433
8.821
335,556
+0.42(+4.94%)
Nov 24, 2003
8.018
8.521
8.018
8.406
150,507
+0.48(+6.01%)
Nov 21, 2003
8.088
8.088
7.885
7.929
118,911
+0.02(+0.22%)
Nov 20, 2003
7.956
7.956
7.912
7.912
132,501
-0.08(-0.99%)
Nov 19, 2003
7.921
8.044
7.921
7.991
240,314
+0.03(+0.33%)
Nov 18, 2003
7.771
8.230
7.735
7.965
272,250
+0.28(+3.68%)
Nov 17, 2003
8.124
7.912
7.638
7.682
270,664
-0.44(-5.43%)
Nov 14, 2003
8.662
8.654
8.124
8.124
50,508
-0.54(-6.22%)
Nov 13, 2003
8.742
8.742
8.539
8.662
34,654
-0.12(-1.41%)
Nov 12, 2003
8.265
8.963
8.265
8.786
152,999
+0.61(+7.45%)
Nov 11, 2003
8.150
8.336
7.991
8.177
110,304
+0.04(+0.43%)
Nov 10, 2003
8.768
8.768
8.080
8.141
214,266
-0.60(-6.87%)
Nov 07, 2003
8.874
8.918
8.759
8.742
101,017
-0.13(-1.49%)
Nov 06, 2003
8.795
8.874
8.795
8.874
95,921
+0.04(+0.50%)
Nov 05, 2003
9.016
8.910
8.830
8.830
132,501
-0.09(-0.99%)
Nov 04, 2003
9.016
9.033
8.812
8.918
218,456
+0.06(+0.70%)
Nov 03, 2003
8.918
9.007
8.777
8.857
98,526
-0.07(-0.79%)
Oct 31, 2003
9.051
9.051
8.786
8.927
168,853
+0.00(+0.00%)
Oct 30, 2003
8.936
8.936
8.821
8.927
180,065
+0.10(+1.10%)
Oct 29, 2003
9.051
8.998
8.706
8.830
104,075
-0.22(-2.44%)
Oct 28, 2003
9.007
9.060
8.830
9.051
134,086
+0.09(+0.99%)
Oct 27, 2003
8.609
9.316
8.609
8.963
183,463
+0.42(+4.96%)
Oct 24, 2003
9.007
9.024
8.521
8.539
111,323
-0.47(-5.20%)
Oct 23, 2003
9.113
9.254
8.821
9.007
168,740
-0.13(-1.45%)
Oct 22, 2003
9.139
9.298
9.095
9.139
98,299
+0.00(+0.00%)
Oct 21, 2003
9.704
9.704
9.060
9.139
230,801
-0.56(-5.74%)
Oct 20, 2003
9.713
9.713
9.669
9.695
123,101
+0.01(+0.09%)
Oct 17, 2003
9.748
9.837
9.625
9.687
222,307
-0.13(-1.35%)
Oct 16, 2003
9.740
10.24
9.413
9.819
338,840
+0.27(+2.87%)
Oct 15, 2003
9.342
9.545
8.927
9.545
297,278
+0.40(+4.34%)
Oct 14, 2003
9.104
9.272
9.033
9.148
64,325
-0.09(-0.96%)
Oct 13, 2003
9.351
9.272
9.051
9.236
73,045
-0.11(-1.23%)
Oct 10, 2003
9.360
9.669
9.272
9.351
184,822
+0.06(+0.67%)
Oct 09, 2003
9.060
9.245
9.060
9.289
58,096
+0.26(+2.94%)
Oct 08, 2003
9.660
9.660
8.821
9.024
156,396
-0.77(-7.84%)
Oct 07, 2003
9.139
9.713
9.139
9.793
145,864
+0.61(+6.63%)
Oct 06, 2003
8.874
9.183
8.857
9.183
45,979
+0.36(+4.10%)
Oct 03, 2003
8.830
9.051
8.751
8.821
138,729
+0.04(+0.50%)
Oct 02, 2003
8.742
8.830
8.742
8.777
68,968
+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
.