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

Enpro Inc (NY: NPO )

148.54 -0.48 (-0.32%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 13, 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 (%)
Feb 28, 2003 3.613 3.622 3.507 3.516 103,605 -0.04(-1.24%)
Feb 27, 2003 3.631 3.639 3.551 3.560 33,249 -0.07(-1.94%)
Feb 26, 2003 3.719 3.719 3.613 3.631 30,298 -0.11(-2.83%)
Feb 25, 2003 3.569 3.745 3.569 3.736 51,745 +0.11(+3.16%)
Feb 24, 2003 3.587 3.622 3.587 3.622 11,007 +0.04(+0.98%)
Feb 21, 2003 3.684 3.684 3.516 3.587 34,270 -0.15(-4.01%)
Feb 20, 2003 3.569 3.745 3.543 3.736 339,525 +0.17(+4.69%)
Feb 19, 2003 3.525 3.569 3.490 3.569 207,097 +0.03(+0.75%)
Feb 18, 2003 3.525 3.543 3.454 3.543 54,128 +0.08(+2.29%)
Feb 14, 2003 3.261 3.525 3.261 3.463 22,128 +0.11(+3.42%)
Feb 13, 2003 3.525 3.569 3.084 3.349 88,512 -0.18(-5.00%)
Feb 12, 2003 3.560 3.622 3.516 3.525 45,731 -0.07(-1.96%)
Feb 11, 2003 3.666 3.666 3.587 3.595 38,809 -0.05(-1.45%)
Feb 10, 2003 3.569 3.657 3.569 3.648 12,028 +0.08(+2.22%)
Feb 07, 2003 3.525 3.595 3.525 3.569 94,640 +0.04(+1.25%)
Feb 06, 2003 3.631 3.666 3.410 3.525 34,951 -0.12(-3.38%)
Feb 05, 2003 3.684 3.710 3.613 3.648 110,413 +0.04(+1.22%)
Feb 04, 2003 3.613 3.736 3.604 3.604 36,426 -0.01(-0.24%)
Feb 03, 2003 3.516 3.622 3.516 3.613 13,503 +0.11(+3.02%)
Jan 31, 2003 3.507 3.525 3.419 3.507 14,411 -0.01(-0.25%)
Jan 30, 2003 3.534 3.560 3.454 3.516 44,142 +0.04(+1.27%)
Jan 29, 2003 3.595 3.728 3.472 3.472 60,483 -0.08(-2.23%)
Jan 28, 2003 3.525 3.569 3.410 3.551 34,156 +0.03(+0.75%)
Jan 27, 2003 3.675 3.675 3.393 3.525 33,589 -0.19(-5.21%)
Jan 24, 2003 3.745 3.772 3.701 3.719 15,432 -0.03(-0.71%)
Jan 23, 2003 3.772 3.772 3.701 3.745 3,631 -0.08(-2.07%)
Jan 22, 2003 3.983 3.992 3.754 3.825 22,582 -0.12(-3.12%)
Jan 21, 2003 4.001 4.071 3.948 3.948 12,596 -0.06(-1.54%)
Jan 17, 2003 3.895 4.010 3.895 4.010 15,206 +0.11(+2.94%)
Jan 16, 2003 4.027 4.027 3.877 3.895 54,809 -0.12(-3.07%)
Jan 15, 2003 3.877 4.045 3.860 4.018 31,319 +0.19(+4.83%)
Jan 14, 2003 3.948 3.948 3.816 3.833 15,773 -0.11(-2.90%)
Jan 13, 2003 4.142 4.159 3.948 3.948 28,596 +0.11(+2.99%)
Jan 10, 2003 3.825 3.842 3.816 3.833 16,000 +0.01(+0.23%)
Jan 09, 2003 3.728 3.851 3.728 3.825 67,632 +0.08(+2.12%)
Jan 08, 2003 3.666 3.772 3.666 3.745 11,574 +0.09(+2.41%)
Jan 07, 2003 3.525 3.657 3.472 3.657 30,525 +0.19(+5.60%)
Jan 06, 2003 3.437 3.525 3.437 3.463 36,312 -0.06(-1.75%)
Jan 03, 2003 3.516 3.534 3.481 3.525 47,547 +0.03(+0.76%)
Jan 02, 2003 3.525 3.525 3.437 3.498 26,440 -0.03(-0.75%)
Dec 31, 2002 3.507 3.525 3.507 3.525 22,809 +0.02(+0.50%)
Dec 30, 2002 3.516 3.525 3.490 3.507 64,341 -0.02(-0.50%)
Dec 27, 2002 3.507 3.569 3.446 3.525 93,959 +0.01(+0.25%)
Dec 26, 2002 3.648 3.657 3.481 3.516 37,220 -0.14(-3.86%)
Dec 24, 2002 3.525 3.657 3.490 3.657 31,433 +0.13(+3.75%)
Dec 23, 2002 3.481 3.525 3.481 3.525 59,235 +0.02(+0.50%)
Dec 20, 2002 3.393 3.516 3.393 3.507 27,575 +0.04(+1.27%)
Dec 19, 2002 3.498 3.516 3.393 3.463 30,071 -0.06(-1.75%)
Dec 18, 2002 3.719 3.728 3.525 3.525 89,420 -0.25(-6.54%)
Dec 17, 2002 3.772 3.825 3.736 3.772 58,214 +0.00(+0.00%)
Dec 16, 2002 3.825 3.833 3.728 3.772 58,894 -0.04(-1.15%)
Dec 13, 2002 3.833 3.895 3.816 3.816 22,695 -0.06(-1.59%)
Dec 12, 2002 3.895 3.939 3.877 3.877 31,660 -0.03(-0.68%)
Dec 11, 2002 4.001 4.010 3.851 3.904 96,342 -0.10(-2.42%)
Dec 10, 2002 3.842 4.010 3.789 4.001 53,561 +0.16(+4.13%)
Dec 09, 2002 3.921 3.948 3.772 3.842 42,781 -0.17(-4.18%)
Dec 06, 2002 3.684 4.010 3.657 4.010 82,044 +0.37(+10.17%)
Dec 05, 2002 3.525 3.639 3.446 3.639 120,967 +0.31(+9.26%)
Dec 04, 2002 3.261 3.375 3.261 3.331 71,717 +0.04(+1.07%)
Dec 03, 2002 3.243 3.349 3.199 3.296 48,795 +0.02(+0.54%)
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.