$47.08 +1.61 (%) EnPro Industries Inc - NYSE

Aug. 28, 2015 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NPO historical data

Date Open High Low Close Volume
8/27/201545.5046.5644.7545.47307,371
8/26/201544.6345.3044.0145.25166,731
8/25/201546.0546.0543.8243.91272,480
8/24/201543.7946.5143.7944.74359,374
8/21/201547.4647.9646.9047.03333,986
8/20/201549.4549.4548.3448.35155,213
8/19/201550.4650.4649.5549.80171,969
8/18/201551.1451.4650.6250.71143,582
8/17/201551.3351.7050.6851.4265,171
8/14/201550.6651.8050.6551.46100,664
8/13/201550.8951.2350.3950.74114,070
8/12/201550.2051.2849.8251.03112,980
8/11/201550.6851.0550.1550.48122,950
8/10/201550.4851.6050.3651.52148,679
8/7/201550.2450.8949.8250.31149,235
8/6/201549.9450.6449.3050.44270,166
8/5/201550.2050.4349.3749.74124,071
8/4/201550.4950.7949.5549.84209,323
8/3/201550.8351.2049.6449.88427,677
7/31/201552.0252.9750.4550.68300,921
7/30/201551.4351.9851.1151.70115,793
7/29/201550.9751.9850.8451.59251,425
7/28/201550.4651.0550.1250.74119,701
7/27/201550.5650.5850.0650.25268,958
7/24/201552.5452.6850.8750.96287,399
7/23/201553.0453.5552.5352.70287,055
7/22/201553.1553.4252.8453.08109,431
7/21/201553.6753.9452.9753.22186,750
7/20/201554.1454.5953.6253.74110,538
7/17/201554.6754.6753.9154.21137,410
7/16/201554.9055.8154.4554.84174,097
7/15/201554.7855.1153.8954.52250,131
7/14/201554.8555.1154.6854.89135,757
7/13/201554.8655.0854.4255.01181,488
7/10/201555.0455.0454.1454.50200,839
7/9/201553.8155.2053.5854.47270,028
7/8/201554.0154.3452.6553.19151,452
7/7/201555.3755.3753.7354.46143,440
7/6/201555.9856.2854.7655.1999,663
7/2/201557.2257.2256.0156.2872,685
7/1/201557.7157.8456.6356.95117,716
6/30/201557.5157.6856.8757.22156,350
6/29/201558.8059.2057.0957.27140,250
6/26/201558.9559.2958.7059.11314,477
6/25/201559.5659.5658.7258.9497,327
6/24/201559.4859.7859.2959.5096,792
6/23/201559.3859.6359.2059.6099,686
6/22/201559.7159.9859.3759.5485,140
6/19/201559.6859.7259.4059.52212,208
6/18/201559.6159.8759.2159.61125,537
6/17/201559.6159.7859.1759.5066,491
6/16/201559.5259.7459.2659.51200,382
6/15/201559.7959.9259.3159.7193,323
6/12/201560.2360.7460.0260.29162,346
6/11/201560.2360.6060.0660.37142,210
6/10/201559.7560.3159.7560.01122,211
6/9/201559.5059.7159.1859.42109,383
6/8/201560.1060.3059.4559.49115,938
6/5/201559.7860.4359.3860.2886,597
6/4/201560.3560.7359.9660.11117,333
6/3/201560.6960.9560.2860.72179,111
6/2/201560.3660.9259.8960.36148,434
6/1/201560.7960.7959.8060.31152,300
5/29/201561.4461.4460.4460.48113,772
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!