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
)
149.02
+3.34 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2003
8.903
9.731
8.903
9.423
1,353,090
+0.48(+5.32%)
Jun 27, 2003
9.740
9.740
8.524
8.947
590,041
-0.79(-8.14%)
Jun 26, 2003
8.374
10.05
7.404
9.740
1,369,313
+1.45(+17.55%)
Jun 25, 2003
7.845
8.885
7.845
8.286
722,548
+0.43(+5.50%)
Jun 24, 2003
6.937
7.951
6.823
7.854
652,664
+0.97(+14.08%)
Jun 23, 2003
6.893
7.052
6.761
6.884
71,245
-0.01(-0.13%)
Jun 20, 2003
6.717
6.964
6.664
6.893
65,005
+0.17(+2.49%)
Jun 19, 2003
7.140
7.140
6.655
6.726
171,532
-0.33(-4.74%)
Jun 18, 2003
6.673
7.087
6.664
7.061
170,738
+0.33(+4.84%)
Jun 17, 2003
6.814
6.814
6.567
6.734
34,261
-0.12(-1.80%)
Jun 16, 2003
6.699
6.893
6.673
6.858
133,527
+0.20(+3.05%)
Jun 13, 2003
7.034
7.052
6.611
6.655
78,732
-0.33(-4.79%)
Jun 12, 2003
7.043
7.290
6.708
6.990
226,781
+0.04(+0.51%)
Jun 11, 2003
6.796
7.016
6.796
6.955
136,250
+0.20(+3.00%)
Jun 10, 2003
6.540
6.972
6.523
6.752
120,027
+0.18(+2.68%)
Jun 09, 2003
7.140
7.316
6.479
6.576
124,792
-0.55(-7.67%)
Jun 06, 2003
7.193
7.537
7.122
7.122
83,384
-0.07(-0.98%)
Jun 05, 2003
7.501
7.501
7.193
7.193
67,614
-0.37(-4.90%)
Jun 04, 2003
7.422
7.651
7.422
7.563
130,237
+0.11(+1.54%)
Jun 03, 2003
7.492
7.704
7.272
7.448
111,519
-0.13(-1.74%)
Jun 02, 2003
7.404
7.581
7.395
7.581
91,779
+0.11(+1.53%)
May 30, 2003
7.660
7.660
7.378
7.466
65,345
-0.19(-2.53%)
May 29, 2003
7.757
7.889
7.607
7.660
260,021
-0.10(-1.25%)
May 28, 2003
7.184
7.871
7.140
7.757
111,405
+0.56(+7.84%)
May 27, 2003
6.911
7.254
6.893
7.193
134,435
+0.28(+4.08%)
May 23, 2003
6.840
7.008
6.717
6.911
220,882
+0.04(+0.51%)
May 22, 2003
7.713
7.713
6.761
6.875
355,771
-0.83(-10.76%)
May 21, 2003
7.933
8.065
7.669
7.704
519,476
-0.22(-2.78%)
May 20, 2003
7.792
7.924
7.713
7.924
96,997
+0.21(+2.74%)
May 19, 2003
7.801
7.933
7.651
7.713
147,255
+0.00(+0.00%)
May 16, 2003
7.871
7.924
7.642
7.713
150,885
-0.18(-2.23%)
May 15, 2003
7.898
7.942
7.722
7.889
381,297
-0.01(-0.11%)
May 14, 2003
7.898
7.960
7.669
7.898
301,770
+0.05(+0.67%)
May 13, 2003
7.625
8.074
7.625
7.845
346,922
+0.22(+2.89%)
May 12, 2003
7.387
7.669
7.272
7.625
227,689
+0.24(+3.22%)
May 09, 2003
7.801
7.801
7.360
7.387
231,886
-0.11(-1.41%)
May 08, 2003
7.052
7.528
7.043
7.492
329,792
+0.48(+6.78%)
May 07, 2003
6.928
7.334
6.787
7.016
173,574
+0.14(+2.05%)
May 06, 2003
6.523
7.016
6.452
6.875
247,883
+0.35(+5.41%)
May 05, 2003
6.135
6.576
6.126
6.523
34,261
+0.39(+6.32%)
May 02, 2003
6.082
6.188
6.082
6.135
121,048
+0.02(+0.29%)
May 01, 2003
5.809
6.117
5.747
6.117
59,673
+0.31(+5.31%)
Apr 30, 2003
5.950
5.950
5.738
5.809
27,681
-0.19(-3.09%)
Apr 29, 2003
5.879
5.994
5.685
5.994
62,169
-0.04(-0.58%)
Apr 28, 2003
5.730
6.038
5.580
6.029
131,826
+0.30(+5.23%)
Apr 25, 2003
5.730
5.738
5.536
5.730
182,310
+0.09(+1.56%)
Apr 24, 2003
4.566
5.730
4.540
5.641
374,377
+1.30(+30.08%)
Apr 23, 2003
4.275
4.354
4.178
4.337
77,598
+0.06(+1.44%)
Apr 22, 2003
4.011
4.293
3.967
4.275
67,955
+0.22(+5.43%)
Apr 21, 2003
3.923
4.072
3.878
4.055
29,269
+0.09(+2.22%)
Apr 17, 2003
3.746
3.967
3.711
3.967
28,702
+0.03(+0.67%)
Apr 16, 2003
3.746
3.967
3.737
3.940
20,534
+0.10(+2.52%)
Apr 15, 2003
3.834
3.914
3.834
3.843
28,135
+0.10(+2.59%)
Apr 14, 2003
3.614
3.790
3.614
3.746
77,825
+0.04(+1.19%)
Apr 11, 2003
3.702
3.737
3.693
3.702
20,874
+0.00(+0.00%)
Apr 10, 2003
3.658
3.711
3.632
3.702
17,470
+0.04(+1.20%)
Apr 09, 2003
3.605
3.685
3.588
3.658
35,622
+0.11(+2.98%)
Apr 08, 2003
3.614
3.623
3.526
3.552
40,500
-0.11(-2.89%)
Apr 07, 2003
3.543
3.685
3.543
3.658
28,135
+0.13(+3.75%)
Apr 04, 2003
3.473
3.588
3.473
3.526
72,152
+0.06(+1.78%)
Apr 03, 2003
3.579
3.579
3.464
3.464
9,869
-0.11(-3.20%)
Apr 02, 2003
3.517
3.614
3.508
3.579
29,156
+0.09(+2.53%)
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
.