Enpro Industries Inc Historical Stock Prices

NPO 
$59.33
*  
0.75
1.28%
Get NPO Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading NPO now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    NPO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 58.63 59.45 58.395 59.33 100,403
05/02/2016 58.7 59.45 58.395 59.33 100,403
04/29/2016 58.64 59.57 57.83 58.58 80,393
04/28/2016 60 60.47 58.49 58.68 61,075
04/27/2016 59.89 60.44 59.665 60.19 76,873
04/26/2016 59.32 60.25 58.705 60.1 99,593
04/25/2016 59.22 59.48 58.52 59.12 68,863
04/22/2016 59.2 59.79 59.06 59.65 87,085
04/21/2016 59.46 59.6 59.01 59.09 54,740
04/20/2016 59.06 59.7 58.81 59.11 67,904
04/19/2016 59 59.33 58.48 59.14 72,342
04/18/2016 58.72 58.87 58.06 58.66 73,746
04/15/2016 57.94 58.69 57.6 58.25 64,591
04/14/2016 58.53 58.6 57.65 58.16 90,667
04/13/2016 57.59 58.52 57.05 58.39 155,549
04/12/2016 56.48 57.48 55.9401 57.11 82,706
04/11/2016 56.61 57.54 56.29 56.33 45,146
04/08/2016 55.94 57.52 55.87 56.2 55,507
04/07/2016 55.77 56.36 54.87 55.4 84,417
04/06/2016 56.31 56.54 55.11 56.3 133,509
04/05/2016 56.67 57.13 56.13 56.39 134,788
04/04/2016 58.57 58.71 57.24 57.32 117,433
04/01/2016 57.2 58.81 56.57 58.58 122,786
03/31/2016 58.11 58.325 57.015 57.68 131,351
03/30/2016 58.83 59.04 57.71 58.14 114,656
03/29/2016 56.98 58.68 56.67 58.56 160,221
03/28/2016 58.01 58.01 56.4 57.29 90,171
03/24/2016 56.38 57.96 55.29 57.96 166,409
03/23/2016 58.31 58.98 56.68 56.76 102,326
03/22/2016 58.66 59.98 57.56 58.56 103,666
03/21/2016 59.63 59.88 58.35 59.08 242,396
03/18/2016 63.81 63.8199 59.72 60.12 676,610
03/17/2016 56.79 59.39 56.79 58.35 160,093
03/16/2016 55.27 56.9299 55.27 56.64 143,192
03/15/2016 55.71 56.03 55 55.55 121,486
03/14/2016 56.96 57.08 55.88 56.41 79,461
03/11/2016 54.67 57.42 54.405 57.26 109,888
03/10/2016 57.35 57.35 53.09 54.13 218,806
03/09/2016 56.12 57.85 55.36 57.15 145,331
03/08/2016 58.61 58.61 55.72 55.76 172,758
03/07/2016 57.1 59.02 56.96 58.91 256,906
03/04/2016 57.89 58.48 56.95 57.35 257,181
03/03/2016 55.39 59.41 54.865 57.89 507,309
03/02/2016 53.24 55.44 52.91 55.35 353,251
03/01/2016 52.3 53.59 51.935 53.5 165,179
02/29/2016 52.12 52.5 51.445 51.88 186,365
02/26/2016 51.54 52.29 51.0525 51.88 164,217
02/25/2016 45 51.3 45 50.99 345,741
02/24/2016 43.42 43.9199 42.84 43.27 201,805
02/23/2016 44.12 44.9 43.48 43.85 90,266
02/22/2016 44.48 45.11 44.26 44.34 64,905
02/19/2016 43.63 44.11 42.81 43.94 71,855
02/18/2016 44.63 45.03 43.32 43.78 91,466
02/17/2016 43.53 45.3 43.53 44.47 118,743
02/16/2016 42.69 43.45 42.1101 43.14 64,572
02/12/2016 40.71 42.38 40.38 42.23 77,596
02/11/2016 40.4 40.83 39.895 40.22 163,592
02/10/2016 40.95 41.83 40.49 41.08 84,866
02/09/2016 41.32 41.62 39.9 40.67 77,030
02/08/2016 41.92 42.33 41.09 41.93 83,220
02/05/2016 43.04 43.42 42.28 42.33 99,893
02/04/2016 41.87 43.93 41.87 43.27 101,077
02/03/2016 42.18 42.26 40.79 41.98 88,959
02/02/2016 41.58 41.79 40.81 41.61 95,684
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?