$61.08 -0.71 (%) EnPro Industries Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201661.5861.8260.8761.0882,607
12/1/201660.9861.8460.3261.79179,626
11/30/201660.9061.1260.2360.80156,006
11/29/201660.4160.7459.8160.33109,320
11/28/201661.3361.9160.4360.59151,088
11/25/201661.2861.6960.7561.6560,063
11/23/201660.5461.2160.2460.89136,701
11/22/201659.9260.9259.5160.73172,752
11/21/201660.1160.1859.0959.54112,978
11/18/201659.3459.8959.3459.6898,547
11/17/201659.7960.1359.0359.1965,295
11/16/201659.9360.3659.5459.59112,179
11/15/201659.5960.7459.5159.9399,415
11/14/201660.0561.4659.6660.21166,494
11/11/201659.2460.0858.8059.55239,641
11/10/201657.9659.8557.2959.39291,622
11/9/201654.8257.5854.8256.95233,876
11/8/201655.4655.7454.8755.0375,189
11/7/201655.6056.3155.1055.51218,202
11/4/201653.3155.5452.8054.60131,775
11/3/201652.0053.9652.0053.18179,449
11/2/201653.3953.8152.8252.8485,635
11/1/201654.1154.3052.9153.45123,421
10/31/201654.0154.4853.4454.1273,492
10/28/201654.1754.3553.6953.7395,913
10/27/201654.4554.5053.9354.2079,555
10/26/201654.0454.8154.0454.30102,930
10/25/201655.4255.9454.2854.3463,802
10/24/201655.5256.1655.4055.5656,472
10/21/201655.3055.6555.0455.0778,337
10/20/201656.0356.4055.7255.79108,174
10/19/201656.4356.7556.0256.26128,084
10/18/201656.9556.9556.1056.2664,727
10/17/201655.8156.5355.1856.2772,411
10/14/201656.1457.1155.7555.9793,563
10/13/201655.3856.4355.0855.97111,318
10/12/201655.4956.5754.5055.8652,273
10/11/201656.0556.0554.9555.5374,312
10/10/201656.6757.0056.0656.2668,497
10/7/201656.7356.7356.1156.2486,152
10/6/201656.9957.0456.1556.8349,627
10/5/201656.7057.3556.0257.2092,963
10/4/201656.4557.0356.0256.1671,994
10/3/201656.6256.8656.1656.2790,903
9/30/201656.2357.2656.1956.82154,233
9/29/201656.7357.0755.9656.0776,132
9/28/201655.8957.0455.8956.9891,752
9/27/201655.8155.9755.1255.7890,887
9/26/201655.8356.4555.6855.94131,150
9/23/201656.4457.4756.2156.44133,546
9/22/201656.2957.0955.8457.0787,666
9/21/201655.7556.1154.9955.8577,111
9/20/201655.2655.5354.8655.37103,473
9/19/201655.3556.0554.3354.95105,256
9/16/201655.0555.4854.8755.00193,712
9/15/201655.0055.4054.7155.03109,797
9/14/201655.1255.3454.2754.86143,726
9/13/201654.7355.4154.3855.00284,081
9/12/201654.6355.4554.0355.32194,817
9/9/201655.5355.6154.9255.10268,420
9/8/201655.1356.3154.7956.03150,843
9/7/201654.4755.2554.1855.21125,318
9/6/201654.8354.8354.0354.3760,690
9/2/201654.6754.8653.9254.56111,870
9/1/201654.0354.6153.3754.20125,465
8/31/201654.8454.9453.2053.90176,068
8/30/201654.4355.4754.1055.04153,720
8/29/201654.4654.5054.0354.4477,498
8/26/201654.0154.4353.7754.37196,406
8/25/201652.8954.0252.6753.98138,765
8/24/201652.8252.9652.3152.93121,918
8/23/201653.1953.6352.8752.9148,365
8/22/201652.3952.8052.0252.7970,029
8/19/201652.8352.8352.3852.7552,645
8/18/201652.8752.9552.0552.9485,862
8/17/201652.5053.0652.3952.69108,919
8/16/201652.5852.8852.0852.62108,721
8/15/201652.4452.7852.4452.5472,756
8/12/201651.8552.3651.5452.14112,804
8/11/201650.7852.1350.7351.95133,101
8/10/201650.4250.7450.0850.62133,218
8/9/201650.5050.8249.9150.42253,729
8/8/201649.9250.8849.9250.50238,288
8/5/201649.8350.4049.5849.89220,714
8/4/201650.5050.8849.5549.58248,553
8/3/201646.5052.0046.5050.50722,954
8/2/201645.9046.6145.7546.10268,126
8/1/201645.8246.2645.3545.96254,861
7/29/201645.7446.3345.5145.75130,588
7/28/201646.4846.5545.7345.95158,952
7/27/201646.4446.6445.9046.54235,606
7/26/201646.0146.6446.0146.25209,470
7/25/201646.4846.9445.8945.95113,380
7/22/201646.7047.1046.4146.66117,400
7/21/201647.3447.8346.6046.7287,862
7/20/201647.1247.8846.5947.3671,490
7/19/201647.6347.6346.9747.0459,251
7/18/201647.7948.2447.3347.9393,482
7/15/201648.1648.3147.5847.99235,543
7/14/201648.4348.4847.5947.84126,133
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center