$54.37 +0.39 (%) EnPro Industries Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
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
7/13/201648.4248.4647.6547.8988,311
7/12/201647.2448.5346.9948.17122,246
7/11/201646.2046.9846.2046.6384,482
7/8/201644.5746.0844.3345.82103,910
7/7/201643.9744.8943.4144.03147,356
7/6/201643.5344.2443.1943.9398,122
7/5/201644.7544.7543.5243.97109,829
7/1/201644.1945.2244.1144.87131,673
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center