ENPRO INDUSTRIES $50.50

down -0.25


24/5/2013 04:24 PM  |  NYSE : NPO  |  Industries : Manufacturing / Other Miscellaneous Manufacturing
Type:

NPO historical data

Date Open High Low Close Volume
5/24/2013 50.43 50.64 50.10 50.50 592
5/23/2013 50.56 51.07 50.47 50.75 947
5/22/2013 51.26 51.50 50.55 50.89 1458
5/21/2013 51.21 51.74 51.18 51.36 1151
5/20/2013 51.04 51.62 50.80 51.30 2512
5/17/2013 50.06 51.11 49.67 51.10 1809
5/16/2013 50.02 50.38 49.42 49.73 1688
5/15/2013 49.80 50.19 49.57 50.01 843
5/14/2013 49.41 50.20 49.39 49.89 1737
5/13/2013 49.32 49.80 49.22 49.34 1261
5/10/2013 48.80 49.51 48.73 49.48 1588
5/9/2013 48.48 48.97 48.14 48.58 1067
5/8/2013 47.91 48.88 47.91 48.45 822
5/7/2013 47.94 48.29 47.56 48.12 2337
5/6/2013 47.84 48.23 47.68 47.97 3139
5/3/2013 48.34 48.77 47.70 47.91 2828
5/2/2013 47.50 48.10 44.76 47.72 6482
5/1/2013 49.06 49.27 48.09 48.17 2480
4/30/2013 49.27 49.35 48.76 49.28 1131
4/29/2013 49.08 49.54 48.95 49.19 530
4/26/2013 49.39 49.39 48.53 48.95 675
4/25/2013 48.69 49.66 48.59 49.39 1819
4/24/2013 48.36 48.77 48.29 48.71 1454
4/23/2013 48.13 48.52 47.86 48.41 1768
4/22/2013 47.72 48.07 46.76 47.87 1700
4/19/2013 47.76 47.93 47.38 47.76 1065
4/18/2013 47.91 48.33 47.42 47.73 1989
4/17/2013 47.50 47.87 46.61 47.74 1643
4/16/2013 47.68 47.90 47.27 47.75 1036
4/15/2013 48.63 48.71 47.13 47.30 1738
4/12/2013 49.06 49.10 48.47 48.90 755
4/11/2013 49.17 49.53 48.92 49.25 678
4/10/2013 48.65 49.42 48.27 49.26 1016
4/9/2013 48.75 48.91 48.40 48.47 736
4/8/2013 48.88 49.00 48.19 48.60 1287
4/5/2013 48.31 48.98 47.99 48.88 1157
4/4/2013 48.82 49.11 48.36 49.08 691
4/3/2013 49.53 49.53 48.30 48.66 2136
4/2/2013 50.29 50.29 49.26 49.40 7114
4/1/2013 51.06 51.40 49.01 50.01 3634
3/28/2013 50.40 51.37 50.40 51.17 4957
3/27/2013 49.81 50.40 48.49 50.38 7655
3/26/2013 50.06 50.35 49.81 50.07 2816
3/25/2013 50.01 50.11 49.12 49.78 2628
3/22/2013 49.53 50.15 49.33 49.82 2127
3/21/2013 49.52 49.79 49.25 49.39 902
3/20/2013 49.55 50.03 48.97 49.70 1602
3/19/2013 49.12 49.37 48.75 49.08 1057
3/18/2013 48.55 49.19 48.28 49.05 1081
3/15/2013 49.04 49.10 48.79 49.00 1724
3/14/2013 48.69 48.98 48.45 48.97 634
3/13/2013 48.39 48.77 48.28 48.68 1217
3/12/2013 48.47 48.61 48.22 48.49 904
3/11/2013 48.12 48.50 48.03 48.49 1176
3/8/2013 48.15 48.57 48.09 48.38 718
3/7/2013 47.45 47.95 47.42 47.90 1019
3/6/2013 47.66 47.81 47.43 47.74 856
3/5/2013 46.88 47.89 46.67 47.53 2074
3/4/2013 46.74 47.00 46.38 46.77 741
3/1/2013 46.16 47.17 45.81 46.99 1399
2/28/2013 46.56 47.10 46.50 46.53 1057
2/27/2013 45.65 47.00 45.65 46.68 1468
2/26/2013 45.37 45.85 44.91 45.47 1157
2/25/2013 46.07 46.31 45.32 45.32 1686
2/22/2013 45.62 46.03 45.32 46.03 835
2/21/2013 45.94 46.08 45.32 45.52 1339
2/20/2013 46.40 46.50 45.83 45.93 1736
2/19/2013 46.53 46.69 46.10 46.35 1573
2/15/2013 46.41 46.62 46.23 46.40 1343
2/14/2013 45.95 46.62 45.95 46.23 936
2/13/2013 45.64 46.07 45.40 45.97 1910
2/12/2013 44.82 46.01 44.77 45.46 1654
2/11/2013 44.74 45.18 44.45 44.87 1061
2/8/2013 45.01 45.22 44.43 44.67 954
2/7/2013 44.78 45.14 44.08 44.86 892
2/6/2013 44.42 44.88 44.40 44.63 1894
2/5/2013 44.92 45.00 44.34 44.63 835
2/4/2013 44.88 45.13 44.15 44.54 1337
2/1/2013 44.73 45.34 44.73 45.18 837
1/31/2013 44.72 44.86 44.11 44.48 1013
1/30/2013 45.45 45.54 44.59 44.78 2820
1/29/2013 44.42 45.63 44.42 45.61 1095
1/28/2013 44.82 44.97 44.44 44.51 806
1/25/2013 44.81 45.01 44.44 44.79 1702
1/24/2013 43.99 44.83 43.81 44.60 1210
1/23/2013 44.00 44.18 43.87 44.14 1227
1/22/2013 43.49 44.19 43.42 44.14 1009
1/18/2013 42.86 43.60 42.85 43.58 892
1/17/2013 42.63 43.03 42.44 42.94 1130
1/16/2013 42.32 42.49 42.12 42.40 1157
1/15/2013 42.00 42.55 42.00 42.38 1029
1/14/2013 42.22 42.29 41.91 42.29 4685
1/11/2013 42.00 42.45 41.65 42.32 1676
1/10/2013 41.84 42.00 41.26 42.00 1010
1/9/2013 41.46 41.99 41.46 41.62 1300
1/8/2013 41.45 41.65 41.03 41.45 851
1/7/2013 41.56 41.73 41.35 41.56 450
1/4/2013 41.89 41.99 41.74 41.79 904
1/3/2013 41.95 42.00 41.41 41.66 884
1/2/2013 41.75 42.53 41.47 41.87 1427
Marketplace
Trading Center