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: 4:10 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 (%)
Oct 31, 2023
109.54
112.53
105.63
110.59
146,024
-3.96(-3.46%)
Oct 30, 2023
115.69
115.69
112.92
114.56
70,810
+0.64(+0.56%)
Oct 27, 2023
115.92
117.04
113.72
113.92
70,899
-2.53(-2.17%)
Oct 26, 2023
117.52
117.80
115.38
116.45
81,229
+0.27(+0.23%)
Oct 25, 2023
116.17
117.17
115.51
116.18
76,032
-1.27(-1.09%)
Oct 24, 2023
117.70
118.51
117.09
117.45
50,483
+0.92(+0.79%)
Oct 23, 2023
115.51
118.79
114.92
116.54
79,498
+0.48(+0.41%)
Oct 20, 2023
118.03
118.03
115.27
116.06
119,005
-1.98(-1.68%)
Oct 19, 2023
120.27
121.21
117.87
118.04
117,873
-2.54(-2.11%)
Oct 18, 2023
125.34
125.34
120.14
120.58
85,193
-5.32(-4.22%)
Oct 17, 2023
124.19
128.37
123.95
125.90
94,479
+1.27(+1.01%)
Oct 16, 2023
122.94
125.01
122.94
124.63
77,755
+2.54(+2.08%)
Oct 13, 2023
124.38
124.47
121.28
122.09
72,234
-1.88(-1.52%)
Oct 12, 2023
123.62
124.63
121.60
123.98
50,735
+0.14(+0.11%)
Oct 11, 2023
122.96
123.85
122.55
123.84
38,514
+1.23(+1.01%)
Oct 10, 2023
123.53
124.57
122.60
122.60
38,467
-0.61(-0.49%)
Oct 09, 2023
120.60
124.06
120.60
123.21
35,427
+1.28(+1.05%)
Oct 06, 2023
121.04
123.99
120.57
121.92
58,964
+0.86(+0.71%)
Oct 05, 2023
121.35
122.43
120.00
121.07
68,264
+0.01(+0.01%)
Oct 04, 2023
118.52
121.36
117.39
121.06
49,846
+2.27(+1.91%)
Oct 03, 2023
121.26
121.26
118.74
118.79
52,863
-2.56(-2.11%)
Oct 02, 2023
119.66
122.47
119.44
121.35
84,614
+0.67(+0.55%)
Sep 29, 2023
122.94
122.95
120.59
120.68
80,265
-2.26(-1.84%)
Sep 28, 2023
123.02
124.69
121.68
122.94
112,379
+0.16(+0.13%)
Sep 27, 2023
120.37
123.76
120.08
122.78
63,421
+3.06(+2.55%)
Sep 26, 2023
119.52
120.72
119.20
119.72
97,142
-0.43(-0.36%)
Sep 25, 2023
120.07
120.58
120.20
120.15
52,310
+0.04(+0.03%)
Sep 22, 2023
121.77
122.11
119.58
120.11
65,202
-1.24(-1.03%)
Sep 21, 2023
119.56
122.15
119.15
121.36
56,167
+0.82(+0.68%)
Sep 20, 2023
126.32
126.82
120.54
120.54
80,723
-4.76(-3.80%)
Sep 19, 2023
124.14
125.83
123.42
125.30
67,238
+1.42(+1.15%)
Sep 18, 2023
126.58
127.75
123.78
123.88
62,064
-1.74(-1.39%)
Sep 15, 2023
125.70
126.35
123.57
125.62
276,406
-0.40(-0.32%)
Sep 14, 2023
124.68
126.12
123.74
126.02
78,589
+2.64(+2.14%)
Sep 13, 2023
125.52
125.70
122.67
123.38
73,067
-1.60(-1.28%)
Sep 12, 2023
125.39
127.46
124.79
124.98
47,249
-0.88(-0.70%)
Sep 11, 2023
125.02
126.99
124.72
125.86
84,768
+1.87(+1.51%)
Sep 08, 2023
125.78
125.78
123.29
123.99
59,689
-0.48(-0.38%)
Sep 07, 2023
128.49
128.49
124.25
124.46
92,234
-3.66(-2.86%)
Sep 06, 2023
129.06
131.50
127.29
128.13
76,847
-0.46(-0.36%)
Sep 05, 2023
135.19
135.67
128.27
128.59
91,125
-8.42(-6.15%)
Sep 01, 2023
136.89
137.58
136.64
137.01
53,725
+1.19(+0.88%)
Aug 31, 2023
135.53
136.47
135.27
135.82
61,644
+0.03(+0.02%)
Aug 30, 2023
133.33
136.85
133.33
135.79
46,892
+2.19(+1.64%)
Aug 29, 2023
132.14
133.73
131.82
133.60
49,374
+1.43(+1.09%)
Aug 28, 2023
131.37
132.66
131.37
132.16
39,276
+1.30(+0.99%)
Aug 25, 2023
129.84
130.99
128.56
130.86
45,574
+1.61(+1.25%)
Aug 24, 2023
127.71
130.04
127.25
129.25
78,575
+0.66(+0.51%)
Aug 23, 2023
127.25
128.94
127.25
128.59
56,357
+1.82(+1.43%)
Aug 22, 2023
127.36
130.03
126.75
126.78
56,315
+0.49(+0.39%)
Aug 21, 2023
124.46
126.59
124.46
126.29
70,428
+1.03(+0.82%)
Aug 18, 2023
126.02
127.40
124.97
125.26
106,427
-2.18(-1.71%)
Aug 17, 2023
129.74
130.41
127.18
127.43
53,720
-2.29(-1.76%)
Aug 16, 2023
130.16
131.45
129.45
129.72
51,226
-0.37(-0.28%)
Aug 15, 2023
130.12
130.42
129.01
130.09
43,178
-0.80(-0.62%)
Aug 14, 2023
132.62
132.62
129.44
130.89
78,821
-2.39(-1.79%)
Aug 11, 2023
132.15
135.00
131.59
133.28
113,148
+0.15(+0.11%)
Aug 10, 2023
130.63
134.03
130.01
133.12
110,169
+2.17(+1.65%)
Aug 09, 2023
126.36
133.32
126.36
130.96
120,973
+5.75(+4.59%)
Aug 08, 2023
129.71
130.20
123.39
125.21
191,003
-11.88(-8.67%)
Aug 07, 2023
135.91
138.23
135.43
137.09
98,533
+1.11(+0.82%)
Aug 04, 2023
137.19
137.72
135.30
135.98
72,915
-1.19(-0.87%)
Aug 03, 2023
137.20
137.98
135.13
137.17
39,278
-0.91(-0.66%)
Aug 02, 2023
138.54
140.33
137.95
138.08
51,201
-1.38(-0.99%)
Aug 01, 2023
137.74
139.55
137.58
139.47
60,840
+1.57(+1.14%)
Jul 31, 2023
136.42
138.30
136.42
137.90
45,926
+2.24(+1.65%)
Jul 28, 2023
136.13
137.91
135.08
135.66
40,715
+0.17(+0.12%)
Jul 27, 2023
136.21
136.49
135.09
135.49
77,449
+0.00(+0.00%)
Jul 26, 2023
136.18
137.59
134.42
135.49
73,051
-1.19(-0.87%)
Jul 25, 2023
135.47
138.12
135.47
136.68
60,620
+0.46(+0.34%)
Jul 24, 2023
136.28
137.93
135.84
136.23
87,072
-0.05(-0.04%)
Jul 21, 2023
141.56
142.01
136.25
136.28
68,436
-4.57(-3.25%)
Jul 20, 2023
142.19
142.19
140.55
140.85
92,514
-0.61(-0.43%)
Jul 19, 2023
142.10
142.12
139.44
141.45
110,748
-0.98(-0.69%)
Jul 18, 2023
140.10
143.94
140.10
142.44
76,447
+2.38(+1.70%)
Jul 17, 2023
137.71
141.65
137.01
140.06
141,225
+1.93(+1.40%)
Jul 14, 2023
137.46
138.60
135.06
138.13
77,243
+0.03(+0.02%)
Jul 13, 2023
136.38
138.20
135.53
138.10
95,267
+1.60(+1.17%)
Jul 12, 2023
135.86
137.56
134.51
136.50
119,360
+2.38(+1.77%)
Jul 11, 2023
134.14
135.70
133.50
134.13
66,263
+0.44(+0.33%)
Jul 10, 2023
130.78
133.91
130.78
133.69
88,528
+2.02(+1.53%)
Jul 07, 2023
132.14
133.55
131.50
131.68
106,164
-0.27(-0.20%)
Jul 06, 2023
131.69
132.86
129.37
131.94
93,985
-0.82(-0.62%)
Jul 05, 2023
133.55
134.24
130.75
132.77
117,710
-0.49(-0.37%)
Jul 03, 2023
131.43
134.30
131.17
133.25
56,542
+0.58(+0.43%)
Jun 30, 2023
133.21
133.94
132.63
132.68
158,560
-0.03(-0.02%)
Jun 29, 2023
128.84
133.16
128.82
132.71
147,536
+3.99(+3.10%)
Jun 28, 2023
127.27
128.92
126.89
128.71
130,874
+1.82(+1.43%)
Jun 27, 2023
127.34
128.02
126.51
126.89
77,096
-0.24(-0.19%)
Jun 26, 2023
124.59
128.26
124.59
127.13
118,624
+2.13(+1.70%)
Jun 23, 2023
123.62
125.59
123.62
125.01
318,562
-0.83(-0.66%)
Jun 22, 2023
126.46
128.11
124.74
125.84
169,399
+0.03(+0.02%)
Jun 21, 2023
123.95
126.59
123.95
125.81
149,713
+0.44(+0.35%)
Jun 20, 2023
126.83
127.03
124.11
125.38
259,563
-2.10(-1.65%)
Jun 16, 2023
126.92
127.92
124.34
127.47
512,880
+1.66(+1.32%)
Jun 15, 2023
123.83
125.87
122.94
125.81
177,142
+31.14(+32.89%)
May 08, 2023
97.99
98.06
94.49
94.67
108,514
-3.28(-3.35%)
May 05, 2023
97.96
98.67
96.03
97.95
83,516
+1.78(+1.85%)
May 04, 2023
98.83
98.91
95.18
96.17
167,353
-3.55(-3.56%)
May 03, 2023
98.30
102.42
97.77
99.71
133,874
+1.64(+1.68%)
May 02, 2023
93.60
98.71
93.48
98.07
182,726
+5.21(+5.61%)
May 01, 2023
92.87
94.76
92.70
92.86
163,810
-0.53(-0.56%)
Apr 28, 2023
94.03
95.82
93.20
93.38
103,905
-1.12(-1.18%)
Apr 27, 2023
92.01
94.51
92.01
94.50
174,999
+3.07(+3.36%)
Apr 26, 2023
93.47
94.13
91.18
91.43
121,431
-3.19(-3.37%)
Apr 25, 2023
95.69
96.87
94.39
94.62
69,913
-2.07(-2.14%)
Apr 24, 2023
96.73
97.45
95.79
96.69
42,571
-0.12(-0.12%)
Apr 21, 2023
97.26
97.54
95.12
96.81
90,996
+0.23(+0.24%)
Apr 20, 2023
96.50
97.82
95.84
96.58
133,724
-0.20(-0.20%)
Apr 19, 2023
97.29
97.62
96.21
96.78
86,482
-0.51(-0.52%)
Apr 18, 2023
98.58
98.65
97.24
97.29
64,957
-1.01(-1.03%)
Apr 17, 2023
96.67
98.70
96.41
98.30
48,202
+1.58(+1.63%)
Apr 14, 2023
96.66
98.42
95.97
96.72
73,871
-0.19(-0.19%)
Apr 13, 2023
98.31
98.31
96.50
96.91
92,603
-0.75(-0.77%)
Apr 12, 2023
98.27
98.57
96.80
97.66
68,051
+0.02(+0.02%)
Apr 11, 2023
97.84
99.51
97.61
97.64
98,669
+0.37(+0.38%)
Apr 10, 2023
95.31
97.96
95.31
97.28
107,512
+1.95(+2.05%)
Apr 06, 2023
96.77
98.42
95.16
95.33
92,441
-1.45(-1.49%)
Apr 05, 2023
98.02
98.30
96.58
96.77
106,044
-1.92(-1.95%)
Apr 04, 2023
102.11
102.11
97.68
98.69
76,407
-3.51(-3.43%)
Apr 03, 2023
103.04
103.70
100.55
102.20
65,961
-0.71(-0.69%)
Mar 31, 2023
101.58
103.07
101.40
102.91
126,568
+1.76(+1.74%)
Mar 30, 2023
101.31
101.54
100.57
101.15
68,735
+0.58(+0.58%)
Mar 29, 2023
100.51
101.19
99.64
100.57
65,301
+0.81(+0.81%)
Mar 28, 2023
97.88
101.11
97.88
99.75
153,319
+1.28(+1.30%)
Mar 27, 2023
97.43
99.24
97.43
98.48
80,558
+1.90(+1.97%)
Mar 24, 2023
95.12
96.78
94.40
96.57
127,203
+0.21(+0.22%)
Mar 23, 2023
95.86
97.08
94.75
96.37
83,704
+0.84(+0.88%)
Mar 22, 2023
98.15
99.18
95.50
95.52
102,865
-2.55(-2.60%)
Mar 21, 2023
97.39
98.78
96.99
98.07
116,276
+2.67(+2.80%)
Mar 20, 2023
95.98
97.87
95.38
95.40
110,761
+0.62(+0.66%)
Mar 17, 2023
95.67
95.76
94.05
94.77
322,959
-1.83(-1.90%)
Mar 16, 2023
93.46
96.79
92.96
96.60
140,263
+1.57(+1.65%)
Mar 15, 2023
92.18
95.13
91.35
95.04
235,182
+0.30(+0.31%)
Mar 14, 2023
94.69
95.28
92.90
94.74
142,538
+3.00(+3.27%)
Mar 13, 2023
93.35
93.43
90.88
91.74
98,958
-3.34(-3.51%)
Mar 10, 2023
97.75
97.75
94.64
95.08
137,862
-3.08(-3.14%)
Mar 09, 2023
99.89
99.92
97.46
98.16
189,693
-1.90(-1.90%)
Mar 08, 2023
101.60
102.22
99.21
100.06
197,974
-0.99(-0.98%)
Mar 07, 2023
104.91
104.91
100.97
101.05
223,376
-3.53(-3.37%)
Mar 06, 2023
110.06
110.06
103.27
104.58
178,085
-5.79(-5.24%)
Mar 03, 2023
110.30
110.45
108.14
110.36
59,730
+0.67(+0.61%)
Mar 02, 2023
107.84
109.81
107.84
109.69
67,470
+0.62(+0.57%)
Mar 01, 2023
106.22
109.50
105.77
109.07
76,886
+2.58(+2.42%)
Feb 28, 2023
110.66
112.46
106.35
106.49
165,359
-4.28(-3.86%)
Feb 27, 2023
109.58
110.92
108.61
110.77
86,169
+2.03(+1.86%)
Feb 24, 2023
106.95
108.92
106.95
108.74
85,812
+0.19(+0.17%)
Feb 23, 2023
109.42
109.64
106.46
108.56
144,827
-0.56(-0.52%)
Feb 22, 2023
107.89
110.24
105.72
109.12
157,845
+2.36(+2.21%)
Feb 21, 2023
116.32
116.32
104.46
106.76
255,685
-11.42(-9.66%)
Feb 17, 2023
116.67
118.99
114.86
118.18
90,146
+2.71(+2.34%)
Feb 16, 2023
113.87
115.83
113.41
115.47
70,675
+0.38(+0.33%)
Feb 15, 2023
113.98
115.27
112.75
115.10
56,641
+0.34(+0.29%)
Feb 14, 2023
114.08
115.23
111.83
114.76
62,848
+0.18(+0.15%)
Feb 13, 2023
113.09
115.23
113.09
114.58
68,794
+2.09(+1.85%)
Feb 10, 2023
112.65
113.22
111.14
112.50
85,504
-0.95(-0.84%)
Feb 09, 2023
115.43
116.31
112.75
113.45
65,165
-0.69(-0.61%)
Feb 08, 2023
116.57
117.63
113.79
114.14
130,800
-3.73(-3.16%)
Feb 07, 2023
116.14
118.26
115.53
117.86
68,971
+0.80(+0.68%)
Feb 06, 2023
117.66
117.78
115.82
117.06
72,922
-1.74(-1.46%)
Feb 03, 2023
118.38
119.72
118.38
118.80
116,668
-0.13(-0.11%)
Feb 02, 2023
118.47
119.93
117.51
118.93
93,829
+0.83(+0.70%)
Feb 01, 2023
119.70
119.75
117.04
118.10
133,799
-1.52(-1.27%)
Jan 31, 2023
117.08
119.88
116.81
119.62
111,965
+2.94(+2.52%)
Jan 30, 2023
112.96
117.02
112.40
116.69
84,242
+2.82(+2.47%)
Jan 27, 2023
114.13
116.11
113.77
113.87
78,433
-0.51(-0.45%)
Jan 26, 2023
114.47
114.84
112.13
114.39
65,272
+0.56(+0.49%)
Jan 25, 2023
114.85
114.86
113.61
113.82
54,804
-2.00(-1.72%)
Jan 24, 2023
114.23
116.18
113.85
115.82
36,023
+1.90(+1.67%)
Jan 23, 2023
111.98
114.69
111.65
113.92
44,193
+1.55(+1.38%)
Jan 20, 2023
111.05
112.41
109.86
112.37
80,384
+2.29(+2.08%)
Jan 19, 2023
112.96
112.96
109.90
110.08
75,220
-4.08(-3.57%)
Jan 18, 2023
115.66
116.95
114.10
114.16
124,887
-1.59(-1.37%)
Jan 17, 2023
115.56
116.50
115.08
115.75
80,160
-0.45(-0.38%)
Jan 13, 2023
116.44
117.07
115.69
116.19
66,871
-0.84(-0.72%)
Jan 12, 2023
115.23
117.03
114.63
117.03
62,800
+2.17(+1.89%)
Jan 11, 2023
113.91
115.05
113.21
114.86
69,044
+1.13(+0.99%)
Jan 10, 2023
112.69
114.26
111.83
113.73
98,406
+1.95(+1.74%)
Jan 09, 2023
110.82
112.04
110.40
111.79
98,397
+1.40(+1.27%)
Jan 06, 2023
109.03
111.37
108.39
110.38
57,141
+2.92(+2.72%)
Jan 05, 2023
108.60
109.08
107.46
107.46
37,739
-1.42(-1.31%)
Jan 04, 2023
108.19
109.04
107.57
108.88
87,032
+1.53(+1.43%)
Jan 03, 2023
107.55
108.24
106.02
107.35
91,394
-0.04(-0.04%)
Dec 30, 2022
109.32
109.53
107.21
107.39
70,381
-2.25(-2.05%)
Dec 29, 2022
109.27
110.07
108.51
109.64
107,765
+1.70(+1.57%)
Dec 28, 2022
110.50
110.75
107.72
107.94
98,858
-2.03(-1.85%)
Dec 27, 2022
109.62
111.00
108.91
109.98
90,314
+0.36(+0.32%)
Dec 23, 2022
110.30
110.96
109.25
109.62
118,079
-0.53(-0.48%)
Dec 22, 2022
110.66
110.80
106.56
110.16
200,280
-1.50(-1.35%)
Dec 21, 2022
110.07
111.97
109.29
111.66
134,633
+2.51(+2.30%)
Dec 20, 2022
104.97
109.69
104.69
109.15
187,183
+4.70(+4.50%)
Dec 19, 2022
104.76
106.25
103.65
104.45
146,174
+0.03(+0.03%)
Dec 16, 2022
103.01
104.87
100.92
104.42
906,567
-0.46(-0.44%)
Dec 15, 2022
105.74
105.74
103.55
104.88
128,283
-1.77(-1.66%)
Dec 14, 2022
108.98
109.96
106.03
106.65
98,263
-3.49(-3.17%)
Dec 13, 2022
112.63
112.63
109.59
110.14
89,660
+0.29(+0.26%)
Dec 12, 2022
109.17
110.41
107.99
109.85
65,116
+1.37(+1.27%)
Dec 09, 2022
110.64
111.11
108.33
108.48
66,547
-2.27(-2.05%)
Dec 08, 2022
111.97
113.27
110.25
110.75
74,215
-0.26(-0.23%)
Dec 07, 2022
113.52
114.31
110.89
111.01
91,084
-2.85(-2.51%)
Dec 06, 2022
114.55
114.55
112.96
113.86
87,917
-0.60(-0.53%)
Dec 05, 2022
117.08
117.08
113.30
114.47
94,426
-3.93(-3.32%)
Dec 02, 2022
116.35
118.79
115.99
118.40
63,118
+0.99(+0.84%)
Dec 01, 2022
117.67
118.66
115.94
117.41
55,290
+0.03(+0.02%)
Nov 30, 2022
113.69
117.47
111.54
117.38
126,022
+3.69(+3.24%)
Nov 29, 2022
114.15
114.61
113.69
113.69
61,367
-0.86(-0.75%)
Nov 28, 2022
116.49
117.29
114.51
114.55
51,048
-3.28(-2.79%)
Nov 25, 2022
117.68
118.29
116.98
117.84
24,499
+0.99(+0.84%)
Nov 23, 2022
116.58
118.58
116.49
116.85
53,117
-0.05(-0.04%)
Nov 22, 2022
117.29
117.76
116.14
116.90
129,860
+0.31(+0.26%)
Nov 21, 2022
116.16
117.23
116.07
116.59
228,573
-0.20(-0.17%)
Nov 18, 2022
121.21
121.24
116.79
116.79
133,058
-1.98(-1.67%)
Nov 17, 2022
118.13
119.08
116.19
118.77
171,036
-0.60(-0.50%)
Nov 16, 2022
120.81
121.33
118.59
119.37
105,358
-2.19(-1.80%)
Nov 15, 2022
121.43
125.84
119.40
121.56
153,664
+1.58(+1.31%)
Nov 14, 2022
118.30
121.43
118.30
119.98
63,330
+0.44(+0.37%)
Nov 11, 2022
120.57
122.22
119.14
119.54
75,713
-1.60(-1.32%)
Nov 10, 2022
118.94
122.32
118.28
121.14
101,443
+5.48(+4.74%)
Nov 09, 2022
117.55
118.31
114.99
115.66
78,111
-2.74(-2.31%)
Nov 08, 2022
120.24
120.60
116.98
118.40
81,410
-0.89(-0.74%)
Nov 07, 2022
118.78
120.24
118.20
119.28
77,666
+0.14(+0.12%)
Nov 04, 2022
118.28
120.08
115.38
119.15
174,290
+2.41(+2.06%)
Nov 03, 2022
109.33
116.94
107.94
116.74
236,316
+7.56(+6.92%)
Nov 02, 2022
110.38
108.17
109.18
125,276
-1.52(-1.37%)
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
.