$61.64 -0.33 (%) EnPro Industries Inc - NYSE

May. 28, 2015 | 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
5/28/201561.5661.7861.1561.64110,633
5/27/201561.6762.1261.4561.9788,077
5/26/201562.1362.1361.3061.6695,807
5/22/201563.6363.8962.5062.5266,006
5/21/201563.3764.5062.9263.87149,623
5/20/201562.7163.6762.5063.52162,245
5/19/201563.7763.9862.3162.70196,391
5/18/201562.0163.8961.8963.88297,993
5/15/201563.5063.8761.9762.17324,859
5/14/201563.0763.8062.5863.66189,269
5/13/201562.3262.9762.0562.64136,725
5/12/201561.9462.5160.8562.25210,929
5/11/201562.2263.0762.1162.12204,744
5/8/201562.6763.3662.3962.46293,139
5/7/201560.7662.4260.2862.02227,510
5/6/201560.9961.6959.9060.83248,338
5/5/201562.1062.6260.9561.15190,736
5/4/201562.2562.9362.1862.37153,050
5/1/201564.0764.6161.5962.10361,450
4/30/201567.8868.1863.1464.01456,735
4/29/201567.2268.2866.9468.08142,254
4/28/201566.8267.5966.5067.41219,213
4/27/201567.0367.4266.3666.87162,874
4/24/201567.2567.2966.5166.65102,661
4/23/201567.8867.9666.8367.26207,464
4/22/201565.7568.4065.3567.87552,344
4/21/201568.0068.0664.5465.33439,560
4/20/201567.8068.3167.2667.93129,232
4/17/201568.1068.1067.2767.49132,961
4/16/201568.6468.8168.1868.5597,102
4/15/201568.9469.2668.5068.76236,538
4/14/201567.8468.7167.5868.58231,800
4/13/201566.7267.9666.7267.86424,557
4/10/201567.0667.3466.5367.09137,220
4/9/201567.5167.5766.3866.81175,045
4/8/201567.6868.0867.2867.52207,128
4/7/201567.7568.3967.2167.54247,102
4/6/201566.5668.0666.5667.73396,088
4/2/201565.9667.7865.9666.75255,057
4/1/201565.8466.2765.4065.89220,466
3/31/201566.2666.2665.2765.95151,988
3/30/201566.0466.6265.5966.47146,972
3/27/201565.1265.7964.4065.68141,946
3/26/201565.4965.7664.9865.10178,270
3/25/201566.8267.3465.5165.54179,993
3/24/201566.5267.1266.5066.81155,428
3/23/201567.2067.7366.7366.73147,196
3/20/201567.6068.0367.0067.30266,210
3/19/201570.0070.0067.4367.55607,146
3/18/201568.6970.2368.3270.07157,765
3/17/201568.0068.8167.9068.69192,136
3/16/201567.7968.1467.3268.14130,670
3/13/201567.2867.7566.8667.51149,183
3/12/201566.8667.7466.7167.68172,183
3/11/201565.6066.5365.4066.46167,673
3/10/201565.2765.7765.1365.65183,955
3/9/201565.7265.9165.2765.66117,951
3/6/201566.0766.5165.6065.61216,376
3/5/201565.9766.8965.5266.52234,291
3/4/201566.6366.8265.9266.00145,435
3/3/201566.5267.0066.3866.82205,400
3/2/201565.9066.8665.4166.62212,970
2/27/201566.0766.2565.7265.77201,186
2/26/201565.7466.3965.1965.96384,326
2/25/201565.4566.3165.4065.78415,404
2/24/201565.4265.7365.0665.36228,349
2/23/201565.5966.3664.6565.52507,723
2/20/201566.7067.1965.6465.92588,075
2/19/201564.2264.9263.9264.69164,250
2/18/201563.8664.6463.8664.54141,638
2/17/201563.1864.1963.0063.81114,399
2/13/201563.2663.5762.8963.37131,261
2/12/201563.3363.6062.9763.09186,139
2/11/201564.0364.9462.8662.98394,078
2/10/201562.5762.9961.7662.87121,695
2/9/201561.9062.6561.7762.21109,212
2/6/201562.5563.0561.7762.12141,499
2/5/201561.9362.7861.7362.36116,508
2/4/201561.6962.3761.2661.84117,121
2/3/201560.5662.0360.5661.76310,520
2/2/201559.4960.6458.9960.42373,212
1/30/201559.6660.5359.1159.33154,251
1/29/201560.5060.5859.6460.07239,302
1/28/201561.3561.8160.1860.48145,448
1/27/201560.6961.4760.4961.10196,132
1/26/201561.2261.6360.7561.24239,846
1/23/201561.2561.5560.5061.11158,039
1/22/201561.6061.7160.8161.30271,068
1/21/201561.7562.1760.6761.10177,337
1/20/201563.7663.9361.2462.17185,608
1/16/201563.5463.9062.9563.70171,501
1/15/201564.1465.1763.0063.83250,923
1/14/201561.5265.0161.5263.90498,297
1/13/201561.0061.7059.8160.83138,419
1/12/201560.6560.9559.9660.3791,169
1/9/201560.9961.3760.6760.7681,563
1/8/201559.9961.1659.7360.85105,320
1/7/201560.1460.1459.0559.51127,127
1/6/201561.5061.6859.7959.88168,575
1/5/201561.8962.2761.1961.50173,372
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center