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 (%)
Sep 30, 2003
8.762
8.762
8.523
8.523
97,254
-0.29(-3.31%)
Sep 29, 2003
8.417
8.779
8.205
8.815
75,969
+0.34(+3.96%)
Sep 26, 2003
8.735
8.788
8.479
8.479
68,950
-0.26(-2.93%)
Sep 25, 2003
9.027
9.177
8.726
8.735
78,686
-0.36(-3.98%)
Sep 24, 2003
9.539
9.680
8.682
9.097
100,424
-0.49(-5.07%)
Sep 23, 2003
9.566
9.716
9.583
9.583
127,937
+0.02(+0.18%)
Sep 22, 2003
9.786
9.998
9.539
9.566
153,864
-0.20(-2.08%)
Sep 19, 2003
9.707
9.804
9.689
9.769
131,560
+0.05(+0.55%)
Sep 18, 2003
9.937
9.945
9.636
9.716
69,403
-0.21(-2.14%)
Sep 17, 2003
9.981
9.981
9.857
9.928
108,803
+0.04(+0.36%)
Sep 16, 2003
9.460
9.981
9.460
9.892
444,609
+0.56(+5.96%)
Sep 15, 2003
8.930
9.336
8.912
9.336
81,857
+0.42(+4.65%)
Sep 12, 2003
8.514
8.965
8.170
8.921
149,901
+0.36(+4.23%)
Sep 11, 2003
8.647
8.709
8.541
8.559
36,909
-0.05(-0.62%)
Sep 10, 2003
8.506
8.930
8.461
8.612
134,956
+0.05(+0.62%)
Sep 09, 2003
9.619
9.654
8.461
8.559
228,022
-1.10(-11.43%)
Sep 08, 2003
9.318
9.672
9.283
9.663
70,648
+0.34(+3.70%)
Sep 05, 2003
9.583
9.627
8.974
9.318
53,778
-0.26(-2.76%)
Sep 04, 2003
9.672
9.786
9.389
9.583
102,123
-0.18(-1.81%)
Sep 03, 2003
9.239
9.760
9.230
9.760
247,382
+0.54(+5.84%)
Sep 02, 2003
9.407
9.460
9.124
9.221
94,311
-0.15(-1.60%)
Aug 29, 2003
9.636
9.716
9.371
9.371
14,831
-0.28(-2.93%)
Aug 28, 2003
9.336
9.654
9.292
9.654
54,684
+0.34(+3.60%)
Aug 27, 2003
9.150
9.336
9.115
9.318
33,286
+0.13(+1.44%)
Aug 26, 2003
9.371
9.407
9.186
9.186
31,361
-0.27(-2.89%)
Aug 25, 2003
9.362
9.495
9.036
9.460
47,551
+0.08(+0.85%)
Aug 22, 2003
9.716
9.716
9.248
9.380
27,398
-0.38(-3.89%)
Aug 21, 2003
9.318
9.831
9.274
9.760
90,688
+0.50(+5.44%)
Aug 20, 2003
9.451
9.451
9.186
9.256
64,647
-0.23(-2.42%)
Aug 19, 2003
9.239
9.495
9.080
9.486
154,543
+0.26(+2.87%)
Aug 18, 2003
9.256
9.256
9.097
9.221
40,419
+0.05(+0.58%)
Aug 15, 2003
9.239
9.274
9.097
9.168
39,513
-0.05(-0.57%)
Aug 14, 2003
8.903
9.221
8.815
9.221
91,027
+0.30(+3.37%)
Aug 13, 2003
9.009
9.009
8.735
8.921
21,285
-0.11(-1.27%)
Aug 12, 2003
8.744
9.044
8.735
9.036
87,744
+0.20(+2.30%)
Aug 11, 2003
8.841
8.877
8.656
8.832
45,400
+0.00(+0.00%)
Aug 08, 2003
8.877
9.203
8.824
8.832
39,626
-0.04(-0.50%)
Aug 07, 2003
9.053
9.221
8.797
8.877
170,846
-0.14(-1.57%)
Aug 06, 2003
8.991
9.256
8.647
9.018
192,811
+0.04(+0.39%)
Aug 05, 2003
8.771
9.212
8.771
8.983
155,449
+0.30(+3.46%)
Aug 04, 2003
8.965
9.362
8.117
8.682
126,578
-0.33(-3.63%)
Aug 01, 2003
8.921
9.124
8.656
9.009
98,953
+0.04(+0.49%)
Jul 31, 2003
8.832
9.115
8.612
8.965
90,574
+0.13(+1.50%)
Jul 30, 2003
8.356
9.583
8.356
8.832
205,944
+0.48(+5.71%)
Jul 29, 2003
8.170
8.373
8.108
8.356
82,649
+0.23(+2.83%)
Jul 28, 2003
8.152
8.214
8.020
8.126
147,071
+0.02(+0.22%)
Jul 25, 2003
8.170
8.179
7.790
8.108
69,629
-0.06(-0.76%)
Jul 24, 2003
8.347
8.347
7.781
8.170
148,769
-0.18(-2.12%)
Jul 23, 2003
8.329
8.461
7.905
8.347
180,130
+0.08(+0.96%)
Jul 22, 2003
8.170
8.303
8.038
8.267
66,912
+0.10(+1.19%)
Jul 21, 2003
8.382
8.409
7.773
8.170
129,295
-0.21(-2.53%)
Jul 18, 2003
8.338
8.479
8.276
8.382
55,703
-0.09(-1.04%)
Jul 17, 2003
8.665
8.744
8.426
8.470
126,465
-0.27(-3.13%)
Jul 16, 2003
8.709
8.797
8.479
8.744
122,955
+0.00(+0.00%)
Jul 15, 2003
8.497
8.832
8.479
8.744
108,123
+0.24(+2.80%)
Jul 14, 2003
8.832
8.965
8.258
8.506
328,560
-0.28(-3.22%)
Jul 11, 2003
9.716
10.11
8.788
8.788
660,631
-0.26(-2.93%)
Jul 10, 2003
11.25
11.25
8.135
9.053
1,644,727
-2.20(-19.54%)
Jul 09, 2003
12.10
12.14
10.69
11.25
501,671
-0.85(-7.01%)
Jul 08, 2003
9.998
12.53
9.954
12.10
1,390,325
+2.10(+21.02%)
Jul 07, 2003
9.548
9.998
9.186
9.998
259,950
+0.45(+4.72%)
Jul 03, 2003
9.539
9.804
9.539
9.548
85,140
-0.23(-2.35%)
Jul 02, 2003
8.885
9.804
8.885
9.778
219,983
+0.80(+8.96%)
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
.