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
)
152.00
-0.50 (-0.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
9.634
9.713
9.369
9.369
14,835
-0.28(-2.93%)
Aug 28, 2003
9.333
9.651
9.289
9.651
54,699
+0.34(+3.60%)
Aug 27, 2003
9.148
9.333
9.113
9.316
33,295
+0.13(+1.44%)
Aug 26, 2003
9.369
9.404
9.183
9.183
31,369
-0.27(-2.89%)
Aug 25, 2003
9.360
9.492
9.033
9.457
47,564
+0.08(+0.85%)
Aug 22, 2003
9.713
9.713
9.245
9.378
27,406
-0.38(-3.89%)
Aug 21, 2003
9.316
9.828
9.272
9.757
90,712
+0.50(+5.44%)
Aug 20, 2003
9.448
9.448
9.183
9.254
64,665
-0.23(-2.42%)
Aug 19, 2003
9.236
9.492
9.077
9.484
154,584
+0.26(+2.87%)
Aug 18, 2003
9.254
9.254
9.095
9.219
40,429
+0.05(+0.58%)
Aug 15, 2003
9.236
9.272
9.095
9.166
39,523
-0.05(-0.57%)
Aug 14, 2003
8.901
9.219
8.812
9.219
91,052
+0.30(+3.37%)
Aug 13, 2003
9.007
9.007
8.733
8.918
21,290
-0.11(-1.27%)
Aug 12, 2003
8.742
9.042
8.733
9.033
87,767
+0.20(+2.30%)
Aug 11, 2003
8.839
8.874
8.654
8.830
45,412
+0.00(+0.00%)
Aug 08, 2003
8.874
9.201
8.821
8.830
39,637
-0.04(-0.50%)
Aug 07, 2003
9.051
9.219
8.795
8.874
170,892
-0.14(-1.57%)
Aug 06, 2003
8.989
9.254
8.645
9.016
192,862
+0.04(+0.39%)
Aug 05, 2003
8.768
9.210
8.768
8.980
155,490
+0.30(+3.46%)
Aug 04, 2003
8.963
9.360
8.115
8.680
126,612
-0.33(-3.63%)
Aug 01, 2003
8.918
9.122
8.654
9.007
98,979
+0.04(+0.49%)
Jul 31, 2003
8.830
9.113
8.609
8.963
90,599
+0.13(+1.50%)
Jul 30, 2003
8.353
9.581
8.353
8.830
205,999
+0.48(+5.71%)
Jul 29, 2003
8.168
8.371
8.106
8.353
82,671
+0.23(+2.83%)
Jul 28, 2003
8.150
8.212
8.018
8.124
147,110
+0.02(+0.22%)
Jul 25, 2003
8.168
8.177
7.788
8.106
69,648
-0.06(-0.76%)
Jul 24, 2003
8.344
8.344
7.779
8.168
148,808
-0.18(-2.12%)
Jul 23, 2003
8.327
8.459
7.903
8.344
180,178
+0.08(+0.96%)
Jul 22, 2003
8.168
8.300
8.035
8.265
66,930
+0.10(+1.19%)
Jul 21, 2003
8.380
8.406
7.771
8.168
129,330
-0.21(-2.53%)
Jul 18, 2003
8.336
8.477
8.274
8.380
55,718
-0.09(-1.04%)
Jul 17, 2003
8.662
8.742
8.424
8.468
126,498
-0.27(-3.13%)
Jul 16, 2003
8.706
8.795
8.477
8.742
122,988
+0.00(+0.00%)
Jul 15, 2003
8.495
8.830
8.477
8.742
108,152
+0.24(+2.80%)
Jul 14, 2003
8.830
8.963
8.256
8.503
328,648
-0.28(-3.22%)
Jul 11, 2003
9.713
10.11
8.786
8.786
660,806
-0.26(-2.93%)
Jul 10, 2003
11.25
11.25
8.133
9.051
1,645,165
-2.20(-19.54%)
Jul 09, 2003
12.10
12.13
10.68
11.25
501,805
-0.85(-7.01%)
Jul 08, 2003
9.996
12.53
9.952
12.10
1,390,695
+2.10(+21.03%)
Jul 07, 2003
9.545
9.996
9.183
9.996
260,019
+0.45(+4.72%)
Jul 03, 2003
9.537
9.801
9.537
9.545
85,163
-0.23(-2.35%)
Jul 02, 2003
8.883
9.801
8.883
9.775
220,042
+0.80(+8.96%)
Jul 01, 2003
9.448
9.448
8.963
8.971
240,540
-0.47(-4.96%)
Jun 30, 2003
8.918
9.748
8.918
9.439
1,350,718
+0.48(+5.32%)
Jun 27, 2003
9.757
9.757
8.539
8.963
589,007
-0.79(-8.14%)
Jun 26, 2003
8.389
10.07
7.417
9.757
1,366,913
+1.46(+17.55%)
Jun 25, 2003
7.859
8.901
7.859
8.300
721,281
+0.43(+5.50%)
Jun 24, 2003
6.949
7.965
6.835
7.868
651,520
+0.97(+14.08%)
Jun 23, 2003
6.905
7.064
6.773
6.896
71,120
-0.01(-0.13%)
Jun 20, 2003
6.729
6.976
6.676
6.905
64,891
+0.17(+2.49%)
Jun 19, 2003
7.152
7.152
6.667
6.737
171,232
-0.34(-4.74%)
Jun 18, 2003
6.684
7.099
6.676
7.073
170,439
+0.33(+4.84%)
Jun 17, 2003
6.826
6.826
6.578
6.746
34,201
-0.12(-1.80%)
Jun 16, 2003
6.711
6.905
6.684
6.870
133,293
+0.20(+3.05%)
Jun 13, 2003
7.046
7.064
6.623
6.667
78,594
-0.34(-4.79%)
Jun 12, 2003
7.055
7.303
6.720
7.002
226,384
+0.04(+0.51%)
Jun 11, 2003
6.808
7.029
6.808
6.967
136,011
+0.20(+3.00%)
Jun 10, 2003
6.552
6.985
6.534
6.764
119,817
+0.18(+2.68%)
Jun 09, 2003
7.152
7.329
6.490
6.587
124,573
-0.55(-7.67%)
Jun 06, 2003
7.205
7.550
7.135
7.135
83,237
-0.07(-0.98%)
Jun 05, 2003
7.514
7.514
7.205
7.205
67,496
-0.37(-4.90%)
Jun 04, 2003
7.435
7.665
7.435
7.576
130,009
+0.11(+1.54%)
Jun 03, 2003
7.506
7.718
7.285
7.461
111,323
-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
.