$61.07 -0.17 (%) EnPro Industries Inc - NYSE

Jan. 27, 2015 | 11:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NPO historical data

Date Open High Low Close Volume
1/26/201561.2261.6360.7561.24239,846
1/23/201561.2561.5560.5061.11158,039
1/22/201561.6061.7160.8161.30271,068
1/21/201561.7562.1760.6761.10177,337
1/20/201563.7663.9361.2462.17185,608
1/16/201563.5463.9062.9563.70171,501
1/15/201564.1465.1763.0063.83250,923
1/14/201561.5265.0161.5263.90498,297
1/13/201561.0061.7059.8160.83138,419
1/12/201560.6560.9559.9660.3791,169
1/9/201560.9961.3760.6760.7681,563
1/8/201559.9961.1659.7360.85105,320
1/7/201560.1460.1459.0559.51127,127
1/6/201561.5061.6859.7959.88168,575
1/5/201561.8962.2761.1961.50173,372
1/2/201562.8663.0361.3762.2788,175
12/31/201463.8363.8562.7262.7672,705
12/30/201463.3263.6762.7263.5989,137
12/29/201462.8863.7262.6963.5666,919
12/26/201462.4963.1462.1362.8357,951
12/24/201461.9362.3261.4462.1050,331
12/23/201461.3162.1461.2061.72101,824
12/22/201460.4861.1960.2661.1080,920
12/19/201460.3660.9360.1560.42341,238
12/18/201460.7060.7759.5660.45224,498
12/17/201460.2361.2159.9061.00160,615
12/16/201460.0461.9659.9260.09121,891
12/15/201461.4961.5259.9360.33186,783
12/12/201462.2762.4561.2161.34231,749
12/11/201463.5964.0262.7163.07176,252
12/10/201464.6964.8763.0063.30187,453
12/9/201463.2165.0563.2165.01169,434
12/8/201465.2665.7763.9064.05166,755
12/5/201463.5165.1863.5165.16195,328
12/4/201464.6965.4162.9063.60177,822
12/3/201463.4165.5263.3264.79115,402
12/2/201463.1964.3162.9163.48143,966
12/1/201464.4064.4062.8963.2489,541
11/28/201465.5565.9064.3864.5262,792
11/26/201466.3066.6065.3265.6291,188
11/25/201466.0566.4165.3966.1280,450
11/24/201465.3066.1065.2265.87152,653
11/21/201466.1566.3265.1365.2787,573
11/20/201464.7165.6164.7165.3173,147
11/19/201465.8965.8964.8765.12110,224
11/18/201466.1066.5065.6465.7487,302
11/17/201466.6366.7266.0266.0866,807
11/14/201467.0767.3766.3566.62158,033
11/13/201467.2767.7866.6467.00192,639
11/12/201466.1267.2566.1267.04129,815
11/11/201466.0366.7165.8766.54115,771
11/10/201465.9566.2365.1265.95102,109
11/7/201465.9065.9065.2665.8381,319
11/6/201464.6365.9464.6365.83226,538
11/5/201464.1564.8863.3864.38154,501
11/4/201464.7164.8463.5263.72141,593
11/3/201464.6865.3164.2364.92362,173
10/31/201466.6066.6064.5264.53306,625
10/30/201462.8566.1662.4165.47201,673
10/29/201463.7064.2063.1663.53125,967
10/28/201461.3963.6761.2563.65245,065
10/27/201460.8461.1459.8261.03106,217
10/24/201460.9661.3460.3461.00356,363
10/23/201460.7661.6560.5161.04535,483
10/22/201461.6562.2060.2060.3095,394
10/21/201460.5161.5760.2861.53221,231
10/20/201460.1460.6359.7060.31141,700
10/17/201460.4160.8260.0060.22125,577
10/16/201457.8259.9957.4159.70205,353
10/15/201458.1159.3557.1558.71287,293
10/14/201458.5859.6258.2558.50173,531
10/13/201459.5559.9158.1158.21181,022
10/10/201459.9060.3759.2259.37174,992
10/9/201461.9562.0760.1860.20154,288
10/8/201461.0262.1260.4562.01106,835
10/7/201461.9461.9461.0161.02132,316
10/6/201462.5263.0062.1862.4086,581
10/3/201462.0462.7661.5962.34104,234
10/2/201460.7062.0960.5261.58130,908
10/1/201460.5460.6559.4360.46226,482
9/30/201461.3561.4360.3260.53201,172
9/29/201461.5361.5961.1261.43119,469
9/26/201462.2662.5161.7462.07126,000
9/25/201463.2563.5162.5962.69379,223
9/24/201463.1763.6162.7663.42132,163
9/23/201463.4363.8562.9663.0376,131
9/22/201464.7364.7363.6263.7997,233
9/19/201464.9765.3664.5164.82289,202
9/18/201465.1765.3264.6965.01169,594
9/17/201465.5065.8364.9165.10192,152
9/16/201466.2666.4465.6765.67143,752
9/15/201468.1668.5966.2366.40165,162
9/12/201468.4268.4967.6268.30175,397
9/11/201467.8368.4767.7568.33122,795
9/10/201468.1368.5767.7768.00203,256
9/9/201468.6368.7368.0168.20117,642
9/8/201468.8069.1968.3768.52145,384
9/5/201468.5969.1468.3068.84146,926
9/4/201468.6769.1668.3068.81156,454
9/3/201469.3969.5168.2568.38186,927
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center