EnPro Industries Inc $70.78

down -1.23


29/7/2014 04:01 PM  |  NYSE : NPO  
Industries : Industrial / Industrial Equipment & Components
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NPO historical data

Date Open High Low Close Volume
7/29/201471.9872.4570.7570.78121,839
7/28/201472.3872.6871.7472.0183,846
7/25/201472.2973.1171.3572.56142,550
7/24/201473.4673.8272.0272.2591,060
7/23/201473.2173.8172.5573.45119,112
7/22/201472.6073.3372.3172.8864,298
7/21/201471.3972.3670.4772.2385,998
7/18/201471.6672.1471.2571.82188,311
7/17/201472.5072.7071.4171.82157,844
7/16/201472.3473.2571.8572.85144,653
7/15/201472.0672.7471.2472.15140,727
7/14/201472.7172.7171.9372.1674,624
7/11/201472.0272.5071.4772.1197,055
7/10/201471.6973.1671.2072.18109,095
7/9/201473.3173.9072.6372.9186,172
7/8/201474.1274.3172.8773.24105,126
7/7/201474.5975.0874.0874.27128,999
7/3/201473.0474.6372.8874.6365,488
7/2/201472.8773.6872.3172.92100,809
7/1/201473.5074.0373.0873.1198,297
6/30/201473.0873.4472.4673.1695,744
6/27/201472.8073.9072.6673.30324,314
6/26/201473.1973.8772.4473.2392,227
6/25/201473.2973.7572.7373.39102,177
6/24/201474.2675.0073.6473.70152,940
6/23/201475.2575.4274.1874.5990,388
6/20/201474.0075.7873.8275.01444,496
6/19/201472.8374.0072.2573.90222,853
6/18/201472.1772.6771.5172.60181,819
6/17/201472.2072.8771.9472.30107,305
6/16/201472.2272.4571.5172.10103,237
6/13/201473.4473.4472.1872.54133,854
6/12/201474.3374.6573.0773.31107,145
6/11/201473.9274.6372.9574.34100,433
6/10/201474.7675.0074.0574.36100,312
6/9/201474.2974.9673.6174.75425,607
6/6/201473.3174.2973.3173.98172,663
6/5/201471.4273.1870.7272.88235,491
6/4/201471.7972.3271.2871.38221,360
6/3/201472.6972.6971.2772.18153,309
6/2/201473.7273.9272.6472.86197,578
5/30/201474.5974.5972.8273.39464,161
5/29/201472.9173.2572.2972.79155,339
5/28/201472.5773.7172.5772.86201,645
5/27/201471.9872.8771.5072.48134,126
5/23/201470.0471.7570.0071.5584,447
5/22/201469.7670.2469.7170.0580,964
5/21/201469.5769.9568.4069.57114,601
5/20/201470.9470.9468.6469.44141,116
5/19/201470.5671.5370.0071.1740,559
5/16/201469.9771.0569.5270.94313,980
5/15/201470.5570.5568.9670.16138,619
5/14/201470.7971.2870.6170.91299,309
5/13/201470.3971.3069.8771.02146,536
5/12/201468.2870.6568.1270.56163,925
5/9/201467.5068.1567.2168.00120,151
5/8/201467.6468.9367.1967.50147,749
5/7/201467.7067.9866.5967.81139,954
5/6/201469.3969.4867.5067.74271,413
5/5/201470.5570.6069.2069.49153,575
5/2/201472.8973.1170.1871.12240,735
5/1/201471.3572.5769.4972.56158,531
4/30/201471.0271.7770.4471.21146,150
4/29/201472.2572.6171.1571.30114,463
4/28/201471.2772.2170.6371.83121,371
4/25/201472.2572.4370.9571.23260,050
4/24/201473.0373.4172.1772.6074,663
4/23/201472.6773.6472.5372.7958,786
4/22/201473.1073.1072.6872.93102,453
4/21/201472.6573.5571.9573.1851,975
4/17/201472.5873.3072.5872.7592,052
4/16/201471.9172.9871.7572.8472,989
4/15/201471.4771.7570.4371.5697,272
4/14/201470.7271.7870.7271.4489,939
4/11/201471.0171.6470.3770.52146,951
4/10/201471.8872.3471.2071.3795,935
4/9/201471.5072.2771.3872.1363,640
4/8/201471.0771.7670.8671.3980,678
4/7/201471.7572.1770.7971.02161,147
4/4/201473.6873.8671.6172.01181,686
4/3/201473.4674.1072.7873.1978,022
4/2/201473.1473.9372.9273.59110,447
4/1/201472.6773.3172.6573.21106,035
3/31/201471.4872.9971.3972.6773,648
3/28/201470.2871.5570.2571.22122,614
3/27/201471.4971.9670.2670.44176,800
3/26/201472.9973.3271.6671.69151,810
3/25/201472.6773.2172.3172.85101,671
3/24/201472.9973.5071.8572.35111,598
3/21/201472.4473.3372.2372.88260,029
3/20/201472.3372.7271.8572.2493,015
3/19/201472.4772.8971.9772.2774,057
3/18/201472.2172.7071.9772.4770,107
3/17/201472.0072.7571.7572.0193,389
3/14/201470.8671.9470.8671.82141,033
3/13/201472.7472.7470.6671.06127,941
3/12/201472.8273.1071.8572.38199,097
3/11/201473.1174.5372.5472.94228,147
3/10/201473.1673.3972.4073.11100,705
3/7/201473.2173.9172.7573.23137,222
Trading Center