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 (%)
May 30, 2003
7.673
7.673
7.391
7.479
65,231
-0.19(-2.53%)
May 29, 2003
7.771
7.903
7.620
7.673
259,566
-0.10(-1.25%)
May 28, 2003
7.197
7.885
7.152
7.771
111,210
+0.57(+7.84%)
May 27, 2003
6.923
7.267
6.905
7.205
134,199
+0.28(+4.08%)
May 23, 2003
6.852
7.020
6.729
6.923
220,495
+0.04(+0.51%)
May 22, 2003
7.726
7.726
6.773
6.887
355,148
-0.83(-10.76%)
May 21, 2003
7.947
8.080
7.682
7.718
518,566
-0.22(-2.78%)
May 20, 2003
7.806
7.938
7.726
7.938
96,827
+0.21(+2.74%)
May 19, 2003
7.815
7.947
7.665
7.726
146,996
+0.00(+0.00%)
May 16, 2003
7.885
7.938
7.656
7.726
150,620
-0.18(-2.23%)
May 15, 2003
7.912
7.956
7.735
7.903
380,629
-0.01(-0.11%)
May 14, 2003
7.912
7.974
7.682
7.912
301,241
+0.05(+0.67%)
May 13, 2003
7.638
8.088
7.638
7.859
346,314
+0.22(+2.89%)
May 12, 2003
7.400
7.682
7.285
7.638
227,290
+0.24(+3.22%)
May 09, 2003
7.815
7.815
7.373
7.400
231,480
-0.11(-1.41%)
May 08, 2003
7.064
7.541
7.055
7.506
329,214
+0.48(+6.78%)
May 07, 2003
6.940
7.347
6.799
7.029
173,270
+0.14(+2.05%)
May 06, 2003
6.534
7.029
6.464
6.887
247,448
+0.35(+5.41%)
May 05, 2003
6.146
6.587
6.137
6.534
34,201
+0.39(+6.32%)
May 02, 2003
6.093
6.199
6.093
6.146
120,836
+0.02(+0.29%)
May 01, 2003
5.819
6.128
5.757
6.128
59,568
+0.31(+5.31%)
Apr 30, 2003
5.960
5.960
5.748
5.819
27,632
-0.19(-3.09%)
Apr 29, 2003
5.890
6.004
5.695
6.004
62,060
-0.04(-0.58%)
Apr 28, 2003
5.740
6.049
5.589
6.040
131,595
+0.30(+5.23%)
Apr 25, 2003
5.740
5.748
5.545
5.740
181,990
+0.09(+1.56%)
Apr 24, 2003
4.574
5.740
4.548
5.651
373,721
+1.31(+30.08%)
Apr 23, 2003
4.283
4.362
4.185
4.344
77,462
+0.06(+1.44%)
Apr 22, 2003
4.018
4.300
3.974
4.283
67,836
+0.22(+5.43%)
Apr 21, 2003
3.929
4.080
3.885
4.062
29,218
+0.09(+2.22%)
Apr 17, 2003
3.753
3.974
3.717
3.974
28,651
+0.03(+0.67%)
Apr 16, 2003
3.753
3.974
3.744
3.947
20,498
+0.10(+2.52%)
Apr 15, 2003
3.841
3.921
3.841
3.850
28,085
+0.10(+2.59%)
Apr 14, 2003
3.620
3.797
3.620
3.753
77,688
+0.04(+1.19%)
Apr 11, 2003
3.709
3.744
3.700
3.709
20,837
+0.00(+0.00%)
Apr 10, 2003
3.664
3.717
3.638
3.709
17,440
+0.04(+1.20%)
Apr 09, 2003
3.612
3.691
3.594
3.664
35,560
+0.11(+2.98%)
Apr 08, 2003
3.620
3.629
3.532
3.559
40,429
-0.11(-2.89%)
Apr 07, 2003
3.550
3.691
3.550
3.664
28,085
+0.13(+3.75%)
Apr 04, 2003
3.479
3.594
3.479
3.532
72,026
+0.06(+1.78%)
Apr 03, 2003
3.585
3.585
3.470
3.470
9,852
-0.11(-3.20%)
Apr 02, 2003
3.523
3.620
3.514
3.585
29,104
+0.09(+2.53%)
Apr 01, 2003
3.523
3.523
3.408
3.497
49,942
-0.02(-0.50%)
Mar 31, 2003
3.709
3.709
3.514
3.514
19,592
-0.03(-0.75%)
Mar 28, 2003
3.311
3.541
3.311
3.541
24,801
+0.23(+6.93%)
Mar 27, 2003
3.391
3.391
3.311
3.311
15,401
-0.08(-2.34%)
Mar 26, 2003
3.417
3.426
3.355
3.391
30,690
-0.04(-1.03%)
Mar 25, 2003
3.400
3.444
3.400
3.426
13,703
+0.03(+0.78%)
Mar 24, 2003
3.550
3.576
3.355
3.400
49,602
-0.15(-4.23%)
Mar 21, 2003
3.488
3.576
3.488
3.550
5,662
+0.06(+1.77%)
Mar 20, 2003
3.603
3.620
3.488
3.488
31,143
-0.04(-1.25%)
Mar 19, 2003
3.709
3.709
3.479
3.532
82,898
-0.11(-2.91%)
Mar 18, 2003
3.744
3.744
3.620
3.638
39,523
-0.11(-2.83%)
Mar 17, 2003
3.629
3.753
3.612
3.744
5,662
+0.11(+2.91%)
Mar 14, 2003
3.797
3.797
3.638
3.638
50,282
-0.17(-4.41%)
Mar 13, 2003
3.735
3.885
3.717
3.806
77,688
+0.14(+3.86%)
Mar 12, 2003
3.391
3.673
3.382
3.664
79,727
+0.26(+7.79%)
Mar 11, 2003
3.373
3.435
3.311
3.400
29,671
+0.07(+2.12%)
Mar 10, 2003
3.620
3.620
3.329
3.329
20,384
-0.29(-8.05%)
Mar 07, 2003
3.638
3.664
3.603
3.620
98,979
-0.04(-0.97%)
Mar 06, 2003
3.612
3.673
3.603
3.656
52,773
+0.04(+0.98%)
Mar 05, 2003
3.638
3.664
3.612
3.620
41,222
-0.02(-0.49%)
Mar 04, 2003
3.612
3.638
3.576
3.638
10,418
+0.01(+0.24%)
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
.