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
)
151.85
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
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%)
Jan 02, 2003
3.525
3.525
3.437
3.498
26,440
-0.03(-0.75%)
Dec 31, 2002
3.507
3.525
3.507
3.525
22,809
+0.02(+0.50%)
Dec 30, 2002
3.516
3.525
3.490
3.507
64,341
-0.02(-0.50%)
Dec 27, 2002
3.507
3.569
3.446
3.525
93,959
+0.01(+0.25%)
Dec 26, 2002
3.648
3.657
3.481
3.516
37,220
-0.14(-3.86%)
Dec 24, 2002
3.525
3.657
3.490
3.657
31,433
+0.13(+3.75%)
Dec 23, 2002
3.481
3.525
3.481
3.525
59,235
+0.02(+0.50%)
Dec 20, 2002
3.393
3.516
3.393
3.507
27,575
+0.04(+1.27%)
Dec 19, 2002
3.498
3.516
3.393
3.463
30,071
-0.06(-1.75%)
Dec 18, 2002
3.719
3.728
3.525
3.525
89,420
-0.25(-6.54%)
Dec 17, 2002
3.772
3.825
3.736
3.772
58,214
+0.00(+0.00%)
Dec 16, 2002
3.825
3.833
3.728
3.772
58,894
-0.04(-1.15%)
Dec 13, 2002
3.833
3.895
3.816
3.816
22,695
-0.06(-1.59%)
Dec 12, 2002
3.895
3.939
3.877
3.877
31,660
-0.03(-0.68%)
Dec 11, 2002
4.001
4.010
3.851
3.904
96,342
-0.10(-2.42%)
Dec 10, 2002
3.842
4.010
3.789
4.001
53,561
+0.16(+4.13%)
Dec 09, 2002
3.921
3.948
3.772
3.842
42,781
-0.17(-4.18%)
Dec 06, 2002
3.684
4.010
3.657
4.010
82,044
+0.37(+10.17%)
Dec 05, 2002
3.525
3.639
3.446
3.639
120,967
+0.31(+9.26%)
Dec 04, 2002
3.261
3.375
3.261
3.331
71,717
+0.04(+1.07%)
Dec 03, 2002
3.243
3.349
3.199
3.296
48,795
+0.02(+0.54%)
Dec 02, 2002
3.172
3.331
3.172
3.278
101,676
+0.06(+1.92%)
Nov 29, 2002
2.873
3.261
2.873
3.216
126,981
+0.35(+12.31%)
Nov 27, 2002
2.741
2.899
2.741
2.864
22,241
+0.06(+2.20%)
Nov 26, 2002
2.732
2.820
2.732
2.802
31,092
+0.03(+0.95%)
Nov 25, 2002
2.741
2.882
2.732
2.776
114,158
+0.04(+1.29%)
Nov 22, 2002
2.679
2.776
2.644
2.741
181,904
+0.03(+0.97%)
Nov 21, 2002
2.441
2.714
2.441
2.714
372,207
+0.27(+11.19%)
Nov 20, 2002
2.459
2.476
2.415
2.441
58,554
-0.02(-0.72%)
Nov 19, 2002
2.432
2.467
2.432
2.459
20,085
+0.01(+0.36%)
Nov 18, 2002
2.467
2.494
2.450
2.450
235,239
+0.03(+1.09%)
Nov 15, 2002
2.379
2.423
2.371
2.423
91,463
+0.04(+1.85%)
Nov 14, 2002
2.538
2.644
2.379
2.379
46,866
-0.13(-5.26%)
Nov 13, 2002
2.556
2.582
2.511
2.511
28,142
-0.04(-1.72%)
Nov 12, 2002
2.617
2.635
2.556
2.556
22,809
-0.04(-1.69%)
Nov 11, 2002
2.723
2.723
2.600
2.600
29,277
-0.12(-4.53%)
Nov 08, 2002
2.652
2.732
2.652
2.723
5,900
+0.05(+1.98%)
Nov 07, 2002
2.652
2.732
2.608
2.670
28,482
-0.01(-0.33%)
Nov 06, 2002
2.635
2.679
2.608
2.679
54,015
+0.06(+2.36%)
Nov 05, 2002
2.600
2.670
2.600
2.617
33,135
-0.04(-1.66%)
Nov 04, 2002
2.538
2.688
2.529
2.661
50,270
+0.13(+5.23%)
Nov 01, 2002
2.511
2.547
2.450
2.529
26,440
-0.02(-0.69%)
Oct 31, 2002
2.520
2.591
2.459
2.547
28,369
+0.11(+4.71%)
Oct 30, 2002
2.459
2.476
2.379
2.432
26,099
-0.02(-0.72%)
Oct 29, 2002
2.503
2.556
2.415
2.450
22,922
-0.02(-0.71%)
Oct 28, 2002
2.379
2.538
2.379
2.467
20,766
+0.11(+4.87%)
Oct 25, 2002
2.617
2.644
2.335
2.353
94,640
-0.27(-10.40%)
Oct 24, 2002
2.600
2.644
2.529
2.626
62,753
-0.01(-0.33%)
Oct 23, 2002
2.511
2.644
2.511
2.635
61,164
+0.05(+2.05%)
Oct 22, 2002
2.802
2.802
2.564
2.582
41,532
-0.24(-8.44%)
Oct 21, 2002
2.379
2.820
2.379
2.820
56,171
+0.48(+20.75%)
Oct 18, 2002
2.115
2.335
2.097
2.335
64,795
+0.21(+9.96%)
Oct 17, 2002
2.080
2.177
2.080
2.124
44,710
+0.04(+2.12%)
Oct 16, 2002
2.036
2.115
2.036
2.080
58,554
-0.01(-0.42%)
Oct 15, 2002
1.983
2.159
1.983
2.089
162,386
+0.09(+4.41%)
Oct 14, 2002
2.009
2.053
1.903
2.000
37,674
-0.07(-3.40%)
Oct 11, 2002
2.362
2.362
2.027
2.071
152,741
-0.34(-14.23%)
Oct 10, 2002
2.600
2.600
2.379
2.415
39,149
-0.19(-7.12%)
Oct 09, 2002
2.644
2.644
2.600
2.600
783,224
-0.04(-1.67%)
Oct 08, 2002
2.688
2.732
2.644
2.644
114,158
-0.13(-4.76%)
Oct 07, 2002
2.829
2.829
2.776
2.776
22,809
-0.06(-2.17%)
Oct 04, 2002
2.943
2.943
2.829
2.838
34,497
-0.11(-3.59%)
Oct 03, 2002
2.961
2.996
2.926
2.943
7,716
-0.02(-0.60%)
Oct 02, 2002
3.040
3.040
2.908
2.961
24,284
-0.08(-2.61%)
Oct 01, 2002
2.996
3.005
2.934
3.040
140,712
+0.02(+0.58%)
Sep 30, 2002
2.961
3.023
2.917
3.023
21,447
+0.06(+2.08%)
Sep 27, 2002
3.005
3.014
2.908
2.961
30,525
-0.06(-2.04%)
Sep 26, 2002
2.934
3.023
2.934
3.023
39,717
+0.03(+0.88%)
Sep 25, 2002
2.979
3.014
2.917
2.996
33,816
+0.01(+0.29%)
Sep 24, 2002
3.084
3.111
2.917
2.987
115,406
-0.10(-3.14%)
Sep 23, 2002
3.181
3.190
3.102
3.084
40,738
-0.11(-3.31%)
Sep 20, 2002
3.120
3.252
3.093
3.190
31,092
+0.05(+1.69%)
Sep 19, 2002
3.172
3.216
3.128
3.137
27,575
-0.05(-1.66%)
Sep 18, 2002
3.349
3.349
3.172
3.190
109,846
-0.16(-4.74%)
Sep 17, 2002
3.472
3.472
3.340
3.349
34,270
-0.12(-3.55%)
Sep 16, 2002
3.525
3.525
3.393
3.472
35,178
-0.01(-0.25%)
Sep 13, 2002
3.419
3.481
3.349
3.481
48,341
+0.06(+1.80%)
Sep 12, 2002
3.551
3.551
3.393
3.419
58,214
-0.14(-3.96%)
Sep 11, 2002
3.613
3.622
3.551
3.560
44,483
-0.03(-0.74%)
Sep 10, 2002
3.543
3.692
3.534
3.587
21,220
+0.11(+3.30%)
Sep 09, 2002
3.437
3.507
3.402
3.472
9,191
+0.04(+1.03%)
Sep 06, 2002
3.490
3.490
3.393
3.437
17,362
-0.04(-1.02%)
Sep 05, 2002
3.437
3.472
3.384
3.472
36,766
+0.04(+1.03%)
Sep 04, 2002
3.419
3.481
3.419
3.437
66,271
+0.00(+0.00%)
Sep 03, 2002
3.481
3.481
3.393
3.437
40,057
-0.04(-1.02%)
Aug 30, 2002
3.472
3.507
3.437
3.472
22,468
+0.00(+0.00%)
Aug 29, 2002
3.569
3.569
3.419
3.472
22,014
-0.10(-2.72%)
Aug 28, 2002
3.507
3.578
3.437
3.569
50,838
+0.06(+1.76%)
Aug 27, 2002
3.454
3.543
3.261
3.507
183,266
+0.07(+2.05%)
Aug 26, 2002
3.657
3.657
3.437
3.437
108,598
-0.18(-4.88%)
Aug 23, 2002
3.560
3.657
3.525
3.613
71,377
+0.06(+1.74%)
Aug 22, 2002
3.745
3.745
3.525
3.551
92,711
-0.20(-5.40%)
Aug 21, 2002
3.745
3.807
3.666
3.754
12,142
+0.00(+0.00%)
Aug 20, 2002
3.789
3.789
3.657
3.754
81,931
+0.01(+0.24%)
Aug 16, 2002
3.745
3.833
3.710
3.745
20,652
+0.00(+0.00%)
Aug 15, 2002
3.728
3.745
3.613
3.745
25,192
+0.01(+0.24%)
Aug 14, 2002
3.877
3.877
3.534
3.736
124,825
-0.23(-5.78%)
Aug 13, 2002
4.274
4.336
3.877
3.966
98,612
-0.40(-9.09%)
Aug 12, 2002
4.362
4.406
4.239
4.362
109,733
-0.13(-2.94%)
Aug 07, 2002
4.715
4.732
4.450
4.494
29,390
-0.28(-5.90%)
Aug 06, 2002
4.512
4.776
4.468
4.776
34,951
+0.19(+4.03%)
Aug 05, 2002
4.759
4.759
4.591
4.591
78,186
-0.24(-4.93%)
Aug 02, 2002
4.944
4.953
4.750
4.829
53,675
-0.11(-2.32%)
Aug 01, 2002
4.926
5.199
4.926
4.944
120,059
+0.02(+0.36%)
Jul 31, 2002
4.847
4.926
4.450
4.926
156,145
+0.08(+1.64%)
Jul 30, 2002
4.715
5.067
4.679
4.847
89,760
+0.22(+4.76%)
Jul 29, 2002
4.494
4.662
4.494
4.626
60,256
+0.17(+3.75%)
Jul 26, 2002
4.530
4.530
4.406
4.459
54,015
-0.07(-1.56%)
Jul 25, 2002
4.494
4.574
4.415
4.530
82,384
-0.01(-0.19%)
Jul 24, 2002
4.671
4.671
4.406
4.538
111,208
-0.22(-4.63%)
Jul 23, 2002
4.582
4.759
4.582
4.759
58,554
+0.19(+4.25%)
Jul 22, 2002
4.671
4.671
4.459
4.565
71,604
-0.18(-3.72%)
Jul 19, 2002
4.820
4.820
4.679
4.741
100,314
-0.28(-5.61%)
Jul 17, 2002
4.953
5.067
4.953
5.023
148,882
+0.11(+2.15%)
Jul 12, 2002
4.856
4.935
4.847
4.917
196,316
+0.06(+1.27%)
Jul 11, 2002
5.111
5.120
4.847
4.856
194,387
-0.26(-5.00%)
Jul 10, 2002
5.129
5.182
5.085
5.111
131,293
+0.00(+0.00%)
Jul 09, 2002
5.076
5.111
5.076
5.111
150,017
+0.04(+0.69%)
Jul 08, 2002
5.032
5.076
5.032
5.076
151,719
+0.04(+0.88%)
Jul 05, 2002
5.023
5.058
4.098
5.032
54,128
-0.04(-0.87%)
Jul 04, 2002
5.023
5.111
4.988
5.076
123,350
+0.00(+0.00%)
Jul 03, 2002
5.023
5.111
4.988
5.076
123,350
-0.01(-0.17%)
Jul 02, 2002
5.023
5.287
4.820
5.085
196,770
+0.06(+1.23%)
Jul 01, 2002
4.715
5.129
4.715
5.023
123,463
+0.40(+8.57%)
Jun 28, 2002
4.979
5.041
4.626
4.626
362,561
-0.35(-7.08%)
Jun 27, 2002
5.111
5.120
4.935
4.979
343,156
-0.09(-1.74%)
Jun 26, 2002
5.111
5.111
4.820
5.067
198,018
-0.09(-1.71%)
Jun 25, 2002
5.129
5.199
5.129
5.155
207,324
+0.02(+0.34%)
Jun 21, 2002
5.111
5.199
5.111
5.138
243,296
+0.02(+0.34%)
Jun 20, 2002
5.155
5.199
4.979
5.120
260,431
-0.04(-0.68%)
Jun 19, 2002
5.129
5.182
5.076
5.155
529,147
+0.00(+0.00%)
Jun 18, 2002
4.979
5.287
4.979
5.155
1,398,841
+0.18(+3.54%)
Jun 17, 2002
4.538
4.988
4.494
4.979
552,977
+0.44(+9.71%)
Jun 14, 2002
4.441
4.538
4.406
4.538
652,043
+0.13(+3.00%)
Jun 12, 2002
4.671
4.671
4.248
4.406
641,603
-0.33(-6.89%)
Jun 11, 2002
4.679
4.847
4.538
4.732
927,908
+0.05(+1.13%)
Jun 10, 2002
5.023
5.023
4.538
4.679
1,612,633
-0.38(-7.49%)
Jun 07, 2002
5.375
5.375
5.041
5.058
657,717
-0.31(-5.75%)
Jun 06, 2002
5.992
6.028
5.331
5.367
751,563
-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
.