Enpro Industries (NY: NPO )

86.20 USD -5.95 (-6.46%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 93.96 95.71 92.05 92.16 63,329 -0.96(-1.03%)
Jul 30, 2021 92.36 94.13 92.27 93.12 49,518 -0.19(-0.20%)
Jul 29, 2021 92.88 93.80 92.52 93.31 42,518 +1.67(+1.82%)
Jul 28, 2021 92.20 92.84 90.23 91.64 55,136 +0.28(+0.31%)
Jul 27, 2021 90.92 91.98 90.30 91.36 40,908 -0.50(-0.54%)
Jul 26, 2021 90.40 91.99 90.40 91.86 62,458 +1.57(+1.74%)
Jul 23, 2021 90.68 91.25 90.14 90.29 41,514 +0.26(+0.29%)
Jul 22, 2021 92.45 93.21 89.97 90.03 46,854 -2.67(-2.88%)
Jul 21, 2021 91.91 93.77 91.91 92.70 52,623 +1.66(+1.82%)
Jul 20, 2021 87.73 92.08 87.73 91.04 133,680 +3.78(+4.33%)
Jul 19, 2021 88.85 89.99 86.77 87.26 116,195 -3.67(-4.04%)
Jul 16, 2021 93.50 93.50 90.91 90.93 53,065 -1.48(-1.60%)
Jul 15, 2021 92.19 93.61 91.78 92.41 37,640 -0.66(-0.71%)
Jul 14, 2021 94.03 94.03 92.37 93.07 51,825 -0.26(-0.28%)
Jul 13, 2021 94.36 94.67 93.15 93.33 49,549 -1.55(-1.63%)
Jul 12, 2021 93.41 95.18 93.16 94.88 51,782 +0.39(+0.41%)
Jul 09, 2021 94.27 94.89 93.53 94.49 59,805 +2.24(+2.43%)
Jul 08, 2021 92.08 94.03 90.92 92.25 81,389 -2.13(-2.26%)
Jul 07, 2021 94.31 95.68 92.60 94.38 95,299 -0.22(-0.23%)
Jul 06, 2021 96.53 96.53 92.81 94.60 94,044 -1.89(-1.96%)
Jul 02, 2021 97.06 97.06 96.14 96.49 58,604 -0.79(-0.81%)
Jul 01, 2021 98.16 98.16 97.09 97.28 59,967 +0.13(+0.13%)
Jun 30, 2021 96.22 97.53 96.05 97.15 50,585 +0.93(+0.97%)
Jun 29, 2021 96.36 97.09 95.65 96.22 71,255 +0.27(+0.28%)
Jun 28, 2021 96.83 96.83 95.30 95.95 70,027 -1.16(-1.19%)
Jun 25, 2021 98.18 99.43 97.10 97.11 240,145 -1.20(-1.22%)
Jun 24, 2021 96.99 98.55 96.20 98.31 67,223 +1.93(+2.00%)
Jun 23, 2021 95.04 96.94 94.66 96.38 103,381 +1.29(+1.36%)
Jun 22, 2021 95.76 95.76 94.04 95.09 51,950 -0.41(-0.43%)
Jun 21, 2021 95.05 96.23 94.43 95.50 182,290 +1.00(+1.06%)
Jun 18, 2021 93.83 94.87 92.18 94.50 256,633 -0.40(-0.42%)
Jun 17, 2021 98.12 98.12 94.15 94.90 95,488 -3.45(-3.51%)
Jun 16, 2021 97.99 98.56 96.38 98.35 64,815 +0.25(+0.25%)
Jun 15, 2021 97.29 98.39 96.76 98.10 51,586 +1.18(+1.22%)
Jun 14, 2021 98.19 99.47 95.92 96.92 67,136 -1.24(-1.26%)
Jun 11, 2021 98.06 98.69 97.50 98.16 46,663 +0.56(+0.57%)
Jun 10, 2021 98.20 98.37 97.20 97.60 104,395 +0.00(+0.00%)
Jun 09, 2021 99.52 99.94 97.32 97.60 70,577 -1.78(-1.79%)
Jun 08, 2021 97.36 99.48 96.87 99.38 82,105 +2.07(+2.13%)
Jun 07, 2021 96.46 97.61 96.01 97.31 139,241 +0.81(+0.84%)
Jun 04, 2021 94.66 96.60 94.30 96.50 81,594 +2.22(+2.35%)
Jun 03, 2021 93.33 94.36 91.89 94.28 64,348 +0.52(+0.55%)
Jun 02, 2021 94.33 94.41 92.88 93.76 66,349 +0.00(+0.00%)
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.