$44.87 +0.48 (%) EnPro Industries Inc - New York Stock Exchange, Inc.

Jul. 1, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NPO historical data

Date Open High Low Close Volume
6/30/201643.9044.4343.2344.39161,544
6/29/201643.9544.3943.3343.91105,326
6/28/201643.5043.7942.8843.36130,408
6/27/201644.4144.4142.5642.83160,939
6/24/201645.8846.0244.5644.99436,239
6/23/201647.8448.3247.3848.02204,724
6/22/201647.4848.0646.7847.29138,221
6/21/201648.3649.1246.9847.3993,902
6/20/201648.6949.1048.3448.3679,666
6/17/201647.6448.6047.6447.86166,255
6/16/201646.9547.7546.2747.5678,477
6/15/201647.5648.2047.0347.4691,144
6/14/201648.4148.8447.1147.5099,041
6/13/201648.6549.0847.7047.8079,598
6/10/201649.4849.7348.3048.74120,450
6/9/201650.5050.5149.5650.15119,595
6/8/201651.1151.1750.6950.91172,662
6/7/201651.1851.6050.7250.92107,442
6/6/201650.1451.4449.7351.32123,931
6/3/201650.5050.5049.6049.91121,786
6/2/201650.7650.8349.9550.39155,633
6/1/201650.3251.1149.2350.97126,553
5/31/201650.4450.7650.2450.57133,765
5/27/201649.6650.5749.4850.2496,663
5/26/201650.5850.5849.1849.8097,501
5/25/201649.4850.3849.1649.7487,731
5/24/201648.1949.3647.5749.23121,734
5/23/201648.1148.8247.2247.8687,693
5/20/201647.5348.2447.0948.12113,954
5/19/201647.0947.6746.4147.32117,524
5/18/201647.2248.2447.0647.55164,122
5/17/201647.5548.6147.1147.43234,472
5/16/201647.5048.4347.2847.6099,775
5/13/201647.8048.4747.1347.16120,657
5/12/201648.2648.8747.1448.04183,167
5/11/201647.2949.4647.1648.02181,271
5/10/201646.6247.6746.3147.18160,289
5/9/201646.8247.3445.7946.14219,557
5/6/201646.9847.1645.8746.98288,959
5/5/201648.1749.5144.6047.04773,554
5/4/201657.5057.7956.1456.28106,659
5/3/201658.6059.2557.1857.85140,053
5/2/201658.7059.4558.4059.33100,403
4/29/201658.6459.5757.8358.5880,393
4/28/201660.0060.4758.4958.6861,075
4/27/201659.8960.4459.6760.1976,873
4/26/201659.3260.2558.7160.1099,593
4/25/201659.2259.4858.5259.1268,863
4/22/201659.2059.7959.0659.6587,085
4/21/201659.4659.6059.0159.0954,740
4/20/201659.0659.7058.8159.1167,904
4/19/201659.0059.3358.4859.1472,342
4/18/201658.7258.8758.0658.6673,746
4/15/201657.9458.6957.6058.2564,591
4/14/201658.5358.6057.6558.1690,667
4/13/201657.5958.5257.0558.39155,549
4/12/201656.4857.4855.9457.1182,706
4/11/201656.6157.5456.2956.3345,146
4/8/201655.9457.5255.8756.2055,507
4/7/201655.7756.3654.8755.4084,417
4/6/201656.3156.5455.1156.30133,509
4/5/201656.6757.1356.1356.39134,788
4/4/201658.5758.7157.2457.32117,433
4/1/201657.2058.8156.5758.58122,786
3/31/201658.1158.3357.0257.68131,351
3/30/201658.8359.0457.7158.14114,656
3/29/201656.9858.6856.6758.56160,221
3/28/201658.0158.0156.4057.2990,171
3/24/201656.3857.9655.2957.96166,409
3/23/201658.3158.9856.6856.76102,326
3/22/201658.6659.9857.5658.56103,666
3/21/201659.6359.8858.3559.08242,396
3/18/201663.8163.8259.7260.12676,610
3/17/201656.7959.3956.7958.35160,093
3/16/201655.2756.9355.2756.64143,192
3/15/201655.7156.0355.0055.55121,486
3/14/201656.9657.0855.8856.4179,461
3/11/201654.6757.4254.4157.26109,888
3/10/201657.3557.3553.0954.13218,806
3/9/201656.1257.8555.3657.15145,331
3/8/201658.6158.6155.7255.76172,758
3/7/201657.1059.0256.9658.91256,906
3/4/201657.8958.4856.9557.35257,181
3/3/201655.3959.4154.8757.89507,309
3/2/201653.2455.4452.9155.35353,251
3/1/201652.3053.5951.9453.50165,179
2/29/201652.1252.5051.4551.88186,365
2/26/201651.5452.2951.0551.88164,217
2/25/201645.0051.3045.0050.99345,741
2/24/201643.4243.9242.8443.27201,805
2/23/201644.1244.9043.4843.8590,266
2/22/201644.4845.1144.2644.3464,905
2/19/201643.6344.1142.8143.9471,855
2/18/201644.6345.0343.3243.7891,466
2/17/201643.5345.3043.5344.47118,743
2/16/201642.6943.4542.1143.1464,572
2/12/201640.7142.3840.3842.2377,596
2/11/201640.4040.8339.9040.22163,592
2/10/201640.9541.8340.4941.0884,866
2/9/201641.3241.6239.9040.6777,030
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center