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
)
158.07
-1.57 (-0.98%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 25, 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 (%)
Aug 29, 2003
9.617
9.696
9.352
9.352
14,861
-0.28(-2.93%)
Aug 28, 2003
9.317
9.634
9.273
9.634
54,795
+0.33(+3.60%)
Aug 27, 2003
9.132
9.317
9.097
9.299
33,353
+0.13(+1.44%)
Aug 26, 2003
9.352
9.388
9.167
9.167
31,424
-0.27(-2.89%)
Aug 25, 2003
9.344
9.476
9.017
9.440
47,648
+0.08(+0.85%)
Aug 22, 2003
9.696
9.696
9.229
9.361
27,454
-0.38(-3.89%)
Aug 21, 2003
9.299
9.811
9.255
9.740
90,871
+0.50(+5.44%)
Aug 20, 2003
9.432
9.432
9.167
9.238
64,778
-0.23(-2.42%)
Aug 19, 2003
9.220
9.476
9.061
9.467
154,856
+0.26(+2.87%)
Aug 18, 2003
9.238
9.238
9.079
9.202
40,500
+0.05(+0.58%)
Aug 15, 2003
9.220
9.255
9.079
9.150
39,593
-0.05(-0.57%)
Aug 14, 2003
8.885
9.202
8.797
9.202
91,211
+0.30(+3.37%)
Aug 13, 2003
8.991
8.991
8.718
8.903
21,328
-0.11(-1.27%)
Aug 12, 2003
8.726
9.026
8.718
9.017
87,921
+0.20(+2.30%)
Aug 11, 2003
8.823
8.859
8.638
8.815
45,492
+0.00(+0.00%)
Aug 08, 2003
8.859
9.185
8.806
8.815
39,706
-0.04(-0.50%)
Aug 07, 2003
9.035
9.202
8.779
8.859
171,192
-0.14(-1.57%)
Aug 06, 2003
8.973
9.238
8.630
9.000
193,201
+0.04(+0.39%)
Aug 05, 2003
8.753
9.194
8.753
8.964
155,763
+0.30(+3.46%)
Aug 04, 2003
8.947
9.344
8.101
8.665
126,834
-0.33(-3.63%)
Aug 01, 2003
8.903
9.106
8.638
8.991
99,153
+0.04(+0.49%)
Jul 31, 2003
8.815
9.097
8.594
8.947
90,758
+0.13(+1.50%)
Jul 30, 2003
8.339
9.564
8.339
8.815
206,361
+0.48(+5.71%)
Jul 29, 2003
8.154
8.356
8.092
8.339
82,816
+0.23(+2.83%)
Jul 28, 2003
8.136
8.198
8.004
8.109
147,368
+0.02(+0.22%)
Jul 25, 2003
8.154
8.162
7.775
8.092
69,770
-0.06(-0.76%)
Jul 24, 2003
8.330
8.330
7.766
8.154
149,070
-0.18(-2.12%)
Jul 23, 2003
8.312
8.444
7.889
8.330
180,495
+0.08(+0.96%)
Jul 22, 2003
8.154
8.286
8.021
8.251
67,047
+0.10(+1.19%)
Jul 21, 2003
8.365
8.392
7.757
8.154
129,557
-0.21(-2.53%)
Jul 18, 2003
8.321
8.462
8.259
8.365
55,816
-0.09(-1.04%)
Jul 17, 2003
8.647
8.726
8.409
8.453
126,721
-0.27(-3.13%)
Jul 16, 2003
8.691
8.779
8.462
8.726
123,204
+0.00(+0.00%)
Jul 15, 2003
8.480
8.815
8.462
8.726
108,342
+0.24(+2.80%)
Jul 14, 2003
8.815
8.947
8.242
8.489
329,225
-0.28(-3.22%)
Jul 11, 2003
9.696
10.09
8.771
8.771
661,966
-0.26(-2.93%)
Jul 10, 2003
11.23
11.23
8.118
9.035
1,648,053
-2.19(-19.55%)
Jul 09, 2003
12.08
12.11
10.67
11.23
502,686
-0.85(-7.01%)
Jul 08, 2003
9.978
12.51
9.934
12.08
1,393,137
+2.10(+21.03%)
Jul 07, 2003
9.529
9.978
9.167
9.978
260,475
+0.45(+4.72%)
Jul 03, 2003
9.520
9.784
9.520
9.529
85,312
-0.23(-2.35%)
Jul 02, 2003
8.868
9.784
8.868
9.758
220,428
+0.80(+8.96%)
Jul 01, 2003
9.432
9.432
8.947
8.956
240,962
-0.47(-4.96%)
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%)
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
.