Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enpro Inc (NY: NPO )

148.78 -2.62 (-1.73%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 7.658 7.658 7.376 7.464 65,363 -0.19(-2.53%)
May 29, 2003 7.755 7.887 7.605 7.658 260,091 -0.10(-1.25%)
May 28, 2003 7.182 7.869 7.138 7.755 111,435 +0.56(+7.84%)
May 27, 2003 6.909 7.253 6.891 7.191 134,471 +0.28(+4.08%)
May 23, 2003 6.838 7.006 6.715 6.909 220,941 +0.04(+0.51%)
May 22, 2003 7.711 7.711 6.759 6.874 355,866 -0.83(-10.76%)
May 21, 2003 7.931 8.063 7.667 7.702 519,615 -0.22(-2.78%)
May 20, 2003 7.790 7.922 7.711 7.922 97,023 +0.21(+2.74%)
May 19, 2003 7.799 7.931 7.649 7.711 147,294 +0.00(+0.00%)
May 16, 2003 7.869 7.922 7.640 7.711 150,925 -0.18(-2.23%)
May 15, 2003 7.896 7.940 7.720 7.887 381,399 -0.01(-0.11%)
May 14, 2003 7.896 7.957 7.667 7.896 301,851 +0.05(+0.67%)
May 13, 2003 7.623 8.072 7.623 7.843 347,015 +0.22(+2.89%)
May 12, 2003 7.385 7.667 7.270 7.623 227,750 +0.24(+3.22%)
May 09, 2003 7.799 7.799 7.358 7.385 231,948 -0.11(-1.41%)
May 08, 2003 7.050 7.526 7.041 7.490 329,880 +0.48(+6.78%)
May 07, 2003 6.926 7.332 6.785 7.015 173,621 +0.14(+2.05%)
May 06, 2003 6.521 7.015 6.451 6.874 247,949 +0.35(+5.41%)
May 05, 2003 6.133 6.574 6.125 6.521 34,270 +0.39(+6.32%)
May 02, 2003 6.080 6.186 6.080 6.133 121,080 +0.02(+0.29%)
May 01, 2003 5.807 6.116 5.746 6.116 59,689 +0.31(+5.31%)
Apr 30, 2003 5.948 5.948 5.737 5.807 27,688 -0.19(-3.09%)
Apr 29, 2003 5.878 5.992 5.684 5.992 62,185 -0.04(-0.58%)
Apr 28, 2003 5.728 6.036 5.578 6.028 131,861 +0.30(+5.23%)
Apr 25, 2003 5.728 5.737 5.534 5.728 182,358 +0.09(+1.56%)
Apr 24, 2003 4.565 5.728 4.538 5.640 374,476 +1.30(+30.08%)
Apr 23, 2003 4.274 4.353 4.177 4.336 77,618 +0.06(+1.44%)
Apr 22, 2003 4.010 4.292 3.966 4.274 67,973 +0.22(+5.43%)
Apr 21, 2003 3.921 4.071 3.877 4.054 29,277 +0.09(+2.22%)
Apr 17, 2003 3.745 3.966 3.710 3.966 28,709 +0.03(+0.67%)
Apr 16, 2003 3.745 3.966 3.736 3.939 20,539 +0.10(+2.52%)
Apr 15, 2003 3.833 3.913 3.833 3.842 28,142 +0.10(+2.59%)
Apr 14, 2003 3.613 3.789 3.613 3.745 77,845 +0.04(+1.19%)
Apr 11, 2003 3.701 3.736 3.692 3.701 20,879 +0.00(+0.00%)
Apr 10, 2003 3.657 3.710 3.631 3.701 17,475 +0.04(+1.20%)
Apr 09, 2003 3.604 3.684 3.587 3.657 35,632 +0.11(+2.98%)
Apr 08, 2003 3.613 3.622 3.525 3.551 40,511 -0.11(-2.89%)
Apr 07, 2003 3.543 3.684 3.543 3.657 28,142 +0.13(+3.75%)
Apr 04, 2003 3.472 3.587 3.472 3.525 72,171 +0.06(+1.78%)
Apr 03, 2003 3.578 3.578 3.463 3.463 9,872 -0.11(-3.20%)
Apr 02, 2003 3.516 3.613 3.507 3.578 29,163 +0.09(+2.53%)
Apr 01, 2003 3.516 3.516 3.402 3.490 50,043 -0.02(-0.50%)
Mar 31, 2003 3.701 3.701 3.507 3.507 19,631 -0.03(-0.75%)
Mar 28, 2003 3.305 3.534 3.305 3.534 24,851 +0.23(+6.93%)
Mar 27, 2003 3.384 3.384 3.305 3.305 15,432 -0.08(-2.34%)
Mar 26, 2003 3.410 3.419 3.349 3.384 30,752 -0.04(-1.03%)
Mar 25, 2003 3.393 3.437 3.393 3.419 13,730 +0.03(+0.78%)
Mar 24, 2003 3.543 3.569 3.349 3.393 49,703 -0.15(-4.23%)
Mar 21, 2003 3.481 3.569 3.481 3.543 5,673 +0.06(+1.77%)
Mar 20, 2003 3.595 3.613 3.481 3.481 31,206 -0.04(-1.25%)
Mar 19, 2003 3.701 3.701 3.472 3.525 83,065 -0.11(-2.91%)
Mar 18, 2003 3.736 3.736 3.613 3.631 39,603 -0.11(-2.83%)
Mar 17, 2003 3.622 3.745 3.604 3.736 5,673 +0.11(+2.91%)
Mar 14, 2003 3.789 3.789 3.631 3.631 50,384 -0.17(-4.41%)
Mar 13, 2003 3.728 3.877 3.710 3.798 77,845 +0.14(+3.86%)
Mar 12, 2003 3.384 3.666 3.375 3.657 79,888 +0.26(+7.79%)
Mar 11, 2003 3.366 3.428 3.305 3.393 29,731 +0.07(+2.12%)
Mar 10, 2003 3.613 3.613 3.322 3.322 20,426 -0.29(-8.05%)
Mar 07, 2003 3.631 3.657 3.595 3.613 99,179 -0.04(-0.97%)
Mar 06, 2003 3.604 3.666 3.595 3.648 52,880 +0.04(+0.98%)
Mar 05, 2003 3.631 3.657 3.604 3.613 41,305 -0.02(-0.49%)
Mar 04, 2003 3.604 3.631 3.569 3.631 10,439 +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.