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
)
150.26
+0.75 (+0.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
7.675
7.675
7.393
7.481
65,213
-0.19(-2.53%)
May 29, 2003
7.773
7.905
7.622
7.675
259,497
-0.10(-1.25%)
May 28, 2003
7.198
7.887
7.154
7.773
111,180
+0.57(+7.84%)
May 27, 2003
6.925
7.269
6.907
7.207
134,164
+0.28(+4.08%)
May 23, 2003
6.854
7.022
6.730
6.925
220,436
+0.04(+0.51%)
May 22, 2003
7.728
7.728
6.774
6.889
355,053
-0.83(-10.76%)
May 21, 2003
7.949
8.082
7.684
7.720
518,428
-0.22(-2.78%)
May 20, 2003
7.808
7.940
7.728
7.940
96,801
+0.21(+2.74%)
May 19, 2003
7.817
7.949
7.667
7.728
146,957
+0.00(+0.00%)
May 16, 2003
7.887
7.940
7.658
7.728
150,580
-0.18(-2.23%)
May 15, 2003
7.914
7.958
7.737
7.905
380,527
-0.01(-0.11%)
May 14, 2003
7.914
7.976
7.684
7.914
301,161
+0.05(+0.67%)
May 13, 2003
7.640
8.091
7.640
7.861
346,222
+0.22(+2.89%)
May 12, 2003
7.402
7.684
7.287
7.640
227,229
+0.24(+3.22%)
May 09, 2003
7.817
7.817
7.375
7.402
231,418
-0.11(-1.41%)
May 08, 2003
7.066
7.543
7.057
7.508
329,126
+0.48(+6.78%)
May 07, 2003
6.942
7.349
6.801
7.031
173,224
+0.14(+2.05%)
May 06, 2003
6.536
7.031
6.465
6.889
247,382
+0.35(+5.41%)
May 05, 2003
6.147
6.589
6.139
6.536
34,192
+0.39(+6.32%)
May 02, 2003
6.094
6.200
6.094
6.147
120,804
+0.02(+0.29%)
May 01, 2003
5.821
6.130
5.759
6.130
59,553
+0.31(+5.31%)
Apr 30, 2003
5.962
5.962
5.750
5.821
27,625
-0.19(-3.09%)
Apr 29, 2003
5.891
6.006
5.697
6.006
62,043
-0.04(-0.58%)
Apr 28, 2003
5.741
6.050
5.591
6.041
131,560
+0.30(+5.23%)
Apr 25, 2003
5.741
5.750
5.547
5.741
181,942
+0.09(+1.56%)
Apr 24, 2003
4.575
5.741
4.549
5.653
373,621
+1.31(+30.08%)
Apr 23, 2003
4.284
4.363
4.187
4.346
77,441
+0.06(+1.44%)
Apr 22, 2003
4.019
4.301
3.975
4.284
67,817
+0.22(+5.43%)
Apr 21, 2003
3.930
4.081
3.886
4.063
29,210
+0.09(+2.22%)
Apr 17, 2003
3.754
3.975
3.718
3.975
28,644
+0.03(+0.67%)
Apr 16, 2003
3.754
3.975
3.745
3.948
20,492
+0.10(+2.52%)
Apr 15, 2003
3.842
3.922
3.842
3.851
28,078
+0.10(+2.59%)
Apr 14, 2003
3.621
3.798
3.621
3.754
77,668
+0.04(+1.19%)
Apr 11, 2003
3.710
3.745
3.701
3.710
20,832
+0.00(+0.00%)
Apr 10, 2003
3.665
3.718
3.639
3.710
17,435
+0.04(+1.21%)
Apr 09, 2003
3.612
3.692
3.595
3.665
35,550
+0.11(+2.98%)
Apr 08, 2003
3.621
3.630
3.533
3.559
40,419
-0.11(-2.89%)
Apr 07, 2003
3.551
3.692
3.551
3.665
28,078
+0.13(+3.75%)
Apr 04, 2003
3.480
3.595
3.480
3.533
72,007
+0.06(+1.78%)
Apr 03, 2003
3.586
3.586
3.471
3.471
9,850
-0.11(-3.20%)
Apr 02, 2003
3.524
3.621
3.515
3.586
29,097
+0.09(+2.53%)
Apr 01, 2003
3.524
3.524
3.409
3.498
49,929
-0.02(-0.50%)
Mar 31, 2003
3.710
3.710
3.515
3.515
19,586
-0.03(-0.75%)
Mar 28, 2003
3.312
3.542
3.312
3.542
24,794
+0.23(+6.93%)
Mar 27, 2003
3.392
3.392
3.312
3.312
15,397
-0.08(-2.34%)
Mar 26, 2003
3.418
3.427
3.356
3.392
30,682
-0.04(-1.03%)
Mar 25, 2003
3.401
3.445
3.401
3.427
13,699
+0.03(+0.78%)
Mar 24, 2003
3.551
3.577
3.356
3.401
49,589
-0.15(-4.23%)
Mar 21, 2003
3.489
3.577
3.489
3.551
5,660
+0.06(+1.77%)
Mar 20, 2003
3.604
3.621
3.489
3.489
31,135
-0.04(-1.25%)
Mar 19, 2003
3.710
3.710
3.480
3.533
82,876
-0.11(-2.91%)
Mar 18, 2003
3.745
3.745
3.621
3.639
39,513
-0.11(-2.83%)
Mar 17, 2003
3.630
3.754
3.612
3.745
5,660
+0.11(+2.91%)
Mar 14, 2003
3.798
3.798
3.639
3.639
50,269
-0.17(-4.41%)
Mar 13, 2003
3.736
3.886
3.718
3.807
77,668
+0.14(+3.86%)
Mar 12, 2003
3.392
3.674
3.383
3.665
79,705
+0.26(+7.79%)
Mar 11, 2003
3.374
3.436
3.312
3.401
29,663
+0.07(+2.12%)
Mar 10, 2003
3.621
3.621
3.330
3.330
20,379
-0.29(-8.05%)
Mar 07, 2003
3.639
3.665
3.604
3.621
98,953
-0.04(-0.97%)
Mar 06, 2003
3.612
3.674
3.604
3.657
52,759
+0.04(+0.98%)
Mar 05, 2003
3.639
3.665
3.612
3.621
41,211
-0.02(-0.49%)
Mar 04, 2003
3.612
3.639
3.577
3.639
10,416
+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
.