$42.33 -0.94 (%) EnPro Industries Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NPO historical data

Date Open High Low Close Volume
2/5/201643.2743.4242.2842.3399,893
2/4/201641.8743.9341.8743.27101,077
2/3/201642.1842.2640.7941.9888,959
2/2/201641.5841.7940.8141.6195,684
2/1/201643.8343.8341.7342.12180,616
1/29/201642.8644.5142.8644.47235,758
1/28/201642.3143.0041.8742.53122,462
1/27/201641.5042.5541.2041.5995,440
1/26/201640.3242.1340.0041.7199,601
1/25/201640.6240.7639.8340.00106,225
1/22/201640.9542.3240.0540.74140,333
1/21/201639.8441.1139.4240.34161,375
1/20/201639.3340.1037.5339.75216,906
1/19/201641.2141.2139.0939.93322,592
1/15/201640.2040.9839.6040.77124,293
1/14/201641.1941.7840.3241.22137,957
1/13/201643.0243.3040.9541.08133,669
1/12/201643.6643.8541.6342.69186,959
1/11/201644.4444.4643.1143.36211,118
1/8/201645.2945.6944.0844.38198,334
1/7/201645.9046.4644.6145.13194,343
1/6/201642.8148.1142.4147.16627,299
1/5/201642.9643.4641.1343.32232,240
1/4/201643.1943.4942.4542.97155,184
12/31/201544.6144.8043.8243.8479,270
12/30/201544.7445.5744.4444.6367,569
12/29/201544.6045.0343.9744.9689,633
12/28/201544.8745.2644.0344.3693,218
12/24/201544.9945.4744.9145.2183,327
12/23/201545.3845.4744.7145.02172,177
12/22/201543.5045.0243.1744.8974,874
12/21/201543.8144.1043.1043.43105,998
12/18/201543.9544.0343.0643.58394,727
12/17/201545.0845.1743.9544.04113,659
12/16/201544.5045.0844.2644.95123,304
12/15/201544.9845.1644.1244.30118,703
12/14/201545.4645.8744.2744.72148,201
12/11/201545.4445.7745.1445.48118,370
12/10/201545.9946.7645.9946.1688,233
12/9/201546.8447.2545.7046.04306,435
12/8/201548.1348.3947.1747.28124,533
12/7/201550.5250.5248.6148.71215,479
12/4/201550.2851.0149.9350.78195,163
12/3/201551.6051.7450.2050.2693,088
12/2/201551.1952.0951.0551.55278,264
12/1/201550.4151.6050.3551.32167,728
11/30/201550.0750.4949.7250.14197,723
11/27/201550.1050.2249.4350.0163,557
11/25/201551.0751.9949.9650.19125,367
11/24/201549.6651.5049.2651.30139,370
11/23/201549.1249.9548.8549.7476,666
11/20/201549.4149.4748.8649.09171,642
11/19/201549.2549.3748.8349.10111,586
11/18/201549.2049.5848.8049.25240,063
11/17/201549.1549.6348.5949.10166,318
11/16/201549.0449.7948.5449.21280,091
11/13/201549.0549.6748.8549.06230,710
11/12/201550.2150.7449.0249.19108,058
11/11/201551.4851.4850.2450.7993,727
11/10/201550.9151.2749.9551.25136,193
11/9/201551.3951.3950.1051.08127,069
11/6/201551.3351.9450.5951.38135,173
11/5/201551.8452.2950.8451.67133,716
11/4/201551.9752.4951.5951.84180,158
11/3/201551.4152.9051.1851.94214,388
11/2/201549.0352.3348.8751.36318,504
10/30/201548.2550.9747.8849.11372,137
10/29/201544.6450.1044.6448.33637,558
10/28/201543.2244.1542.9743.77256,295
10/27/201543.8744.4742.7143.18159,071
10/26/201544.9145.3244.0744.27166,083
10/23/201545.9446.2244.8345.01189,943
10/22/201544.1646.5243.8545.71198,982
10/21/201545.0045.1343.9944.02121,356
10/20/201544.6745.5144.5444.8795,144
10/19/201544.8245.2644.2744.8185,440
10/16/201546.5147.1744.5944.99121,475
10/15/201545.9446.5745.1046.45106,713
10/14/201545.9146.3045.1245.83122,469
10/13/201545.9946.6945.6445.79129,656
10/12/201547.2547.3245.8546.2078,276
10/9/201546.6347.7646.2347.22191,256
10/8/201544.7046.6244.2246.46195,360
10/7/201543.5244.9843.4844.77207,099
10/6/201543.3744.6443.0143.24235,240
10/5/201540.8243.6240.8143.32323,120
10/2/201538.3240.7138.3240.56553,515
10/1/201539.3239.3238.2038.34226,364
9/30/201538.9039.4738.5939.17219,900
9/29/201539.2439.2438.0838.61150,812
9/28/201540.4640.6238.9939.11172,192
9/25/201541.1241.2740.4340.71132,187
9/24/201540.4741.0239.5640.79170,725
9/23/201542.2542.2840.4240.62155,954
9/22/201543.2243.2241.6742.07153,661
9/21/201544.0744.5843.3743.64131,641
9/18/201543.8244.1243.3643.80343,910
9/17/201544.2544.7943.9044.31200,649
9/16/201543.6544.6443.5244.29101,379
9/15/201543.1244.0142.9343.76110,225
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center