Enpro Industries (NY: NPO )

82.47 USD -2.40 (-2.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 84.41 84.41 81.65 82.47 62,754 -2.40(-2.83%)
Apr 19, 2021 86.07 86.17 84.36 84.87 80,144 -1.85(-2.13%)
Apr 16, 2021 88.03 88.23 86.14 86.72 91,100 -0.56(-0.64%)
Apr 15, 2021 87.30 87.49 85.19 87.28 73,449 +0.26(+0.30%)
Apr 14, 2021 86.17 87.87 86.17 87.02 42,807 +0.62(+0.72%)
Apr 13, 2021 87.68 87.68 85.73 86.40 76,788 -1.29(-1.47%)
Apr 12, 2021 86.98 87.72 86.24 87.69 68,570 +0.69(+0.79%)
Apr 09, 2021 85.83 87.18 85.55 87.00 71,700 +1.54(+1.80%)
Apr 08, 2021 85.68 86.19 84.23 85.46 86,788 +0.06(+0.07%)
Apr 07, 2021 87.09 87.09 84.76 85.40 64,686 -1.51(-1.74%)
Apr 06, 2021 86.56 88.69 86.56 86.91 64,704 +0.23(+0.27%)
Apr 05, 2021 86.50 86.81 85.01 86.68 58,537 +1.22(+1.43%)
Apr 01, 2021 85.88 85.88 84.22 85.46 104,300 +0.19(+0.22%)
Mar 31, 2021 85.64 86.61 84.66 85.27 81,208 -0.44(-0.51%)
Mar 30, 2021 84.49 86.76 84.49 85.71 51,847 +1.14(+1.35%)
Mar 29, 2021 86.70 88.11 84.33 84.57 95,874 -2.52(-2.89%)
Mar 26, 2021 85.69 87.25 85.13 87.09 75,900 +2.46(+2.91%)
Mar 25, 2021 82.50 85.24 81.89 84.63 90,111 +1.52(+1.83%)
Mar 24, 2021 84.88 86.89 83.05 83.11 129,042 -0.63(-0.75%)
Mar 23, 2021 85.64 86.04 83.39 83.74 107,766 -3.13(-3.60%)
Mar 22, 2021 88.00 88.12 86.24 86.87 70,655 -1.60(-1.81%)
Mar 19, 2021 90.05 90.46 88.43 88.47 296,100 -1.85(-2.05%)
Mar 18, 2021 91.08 93.08 89.92 90.32 145,764 -1.09(-1.19%)
Mar 17, 2021 91.60 92.01 90.83 91.41 91,283 +0.15(+0.16%)
Mar 16, 2021 91.69 92.37 90.59 91.26 70,960 -1.22(-1.32%)
Mar 15, 2021 93.55 93.55 90.62 92.48 92,050 -1.54(-1.64%)
Mar 12, 2021 94.00 95.17 93.32 94.02 118,400 +0.41(+0.44%)
Mar 11, 2021 92.69 94.01 91.96 93.61 130,967 +1.08(+1.17%)
Mar 10, 2021 90.71 92.59 90.46 92.53 104,570 +2.18(+2.41%)
Mar 09, 2021 90.83 90.83 89.02 90.35 142,584 +0.08(+0.09%)
Mar 08, 2021 88.72 90.77 88.47 90.27 135,040 +2.21(+2.51%)
Mar 05, 2021 85.66 88.09 83.79 88.06 145,000 +3.89(+4.62%)
Mar 04, 2021 85.04 85.04 82.32 84.17 159,289 -0.88(-1.03%)
Mar 03, 2021 84.49 86.43 83.62 85.05 101,556 +0.75(+0.89%)
Mar 02, 2021 84.26 85.07 84.02 84.30 117,324 -0.79(-0.93%)
Mar 01, 2021 81.42 85.29 81.42 85.09 110,689 +4.75(+5.91%)
Feb 26, 2021 80.06 82.28 79.95 80.34 150,500 +0.34(+0.42%)
Feb 25, 2021 80.21 80.96 79.57 80.00 142,088 -0.58(-0.72%)
Feb 24, 2021 81.06 81.59 79.81 80.58 206,514 -0.48(-0.59%)
Feb 23, 2021 80.88 81.62 78.40 81.06 91,061 +1.81(+2.28%)
Feb 22, 2021 77.85 79.88 77.85 79.25 125,802 +1.10(+1.41%)
Feb 19, 2021 74.61 78.16 74.61 78.15 94,000 +4.24(+5.74%)
Feb 18, 2021 74.49 75.00 72.66 73.91 104,118 -0.73(-0.98%)
Feb 17, 2021 73.62 75.70 73.62 74.64 87,907 +0.12(+0.16%)
Feb 16, 2021 76.15 76.25 74.19 74.52 75,712 -1.24(-1.64%)
Feb 12, 2021 73.98 75.93 73.72 75.76 76,900 +1.50(+2.02%)
Feb 11, 2021 74.91 75.52 72.94 74.26 99,394 -0.47(-0.63%)
Feb 10, 2021 75.72 75.72 74.26 74.73 86,250 -0.62(-0.82%)
Feb 09, 2021 76.39 76.47 74.43 75.35 80,697 -1.20(-1.57%)
Feb 08, 2021 75.44 77.03 74.93 76.55 97,859 +1.56(+2.08%)
Feb 05, 2021 76.50 76.70 74.87 74.99 69,900 -0.11(-0.15%)
Feb 04, 2021 75.00 76.39 74.31 75.10 62,542 +0.02(+0.03%)
Feb 03, 2021 74.77 75.33 73.30 75.08 38,133 -0.03(-0.04%)
Feb 02, 2021 74.54 76.26 73.43 75.11 84,820 +1.59(+2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.