Enpro Industries Historical Stock Prices

NPO 
$65.1
*  
0.44
0.67%
Get NPO Alerts
*Delayed - data as of Mar. 26, 2015  -  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 26-DEC-2014 TO 26-MAR-2015

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  65.53  65.76  64.98  65.10 178,108
03/26/2015 65.49 65.76 64.98 65.1 178,270
03/25/2015 66.82 67.335 65.51 65.54 179,993
03/24/2015 66.52 67.12 66.5 66.81 154,537
03/23/2015 67.2 67.73 66.73 66.73 147,196
03/20/2015 67.6 68.03 67 67.3 266,210
03/19/2015 70 70 67.43 67.55 606,255
03/18/2015 68.69 70.23 68.32 70.07 157,765
03/17/2015 68 68.81 67.9 68.69 184,537
03/16/2015 67.79 68.14 67.32 68.14 126,888
03/13/2015 67.28 67.75 66.86 67.51 149,183
03/12/2015 66.86 67.74 66.71 67.68 172,183
03/11/2015 65.6 66.53 65.4 66.46 167,673
03/10/2015 65.27 65.765 65.13 65.65 183,955
03/09/2015 65.72 65.91 65.27 65.66 117,951
03/06/2015 66.07 66.51 65.6 65.61 216,376
03/05/2015 65.97 66.89 65.52 66.52 234,291
03/04/2015 66.63 66.82 65.92 66 145,435
03/03/2015 66.52 67 66.38 66.82 205,400
03/02/2015 65.9 66.86 65.41 66.62 212,970
02/27/2015 66.07 66.25 65.72 65.77 201,186
02/26/2015 65.74 66.39 65.1901 65.96 384,326
02/25/2015 65.45 66.31 65.4 65.78 403,277
02/24/2015 65.42 65.73 65.06 65.36 228,349
02/23/2015 65.59 66.36 64.65 65.52 483,454
02/20/2015 66.7 67.19 65.64 65.92 588,075
02/19/2015 64.22 64.9199 63.92 64.69 164,250
02/18/2015 63.86 64.6399 63.86 64.54 141,638
02/17/2015 63.18 64.19 63 63.81 114,399
02/13/2015 63.26 63.565 62.89 63.37 131,261
02/12/2015 63.33 63.595 62.97 63.09 186,139
02/11/2015 64.03 64.936 62.86 62.98 394,078
02/10/2015 62.57 62.988 61.76 62.87 121,695
02/09/2015 61.9 62.65 61.77 62.21 109,212
02/06/2015 62.55 63.05 61.77 62.12 141,499
02/05/2015 61.93 62.78 61.73 62.36 116,508
02/04/2015 61.69 62.37 61.26 61.84 117,121
02/03/2015 60.56 62.03 60.56 61.76 310,520
02/02/2015 59.49 60.64 58.99 60.42 373,212
01/30/2015 59.66 60.5265 59.11 59.33 154,251
01/29/2015 60.5 60.58 59.64 60.07 239,302
01/28/2015 61.35 61.808 60.18 60.48 145,448
01/27/2015 60.69 61.47 60.49 61.1 196,132
01/26/2015 61.22 61.63 60.75 61.24 239,846
01/23/2015 61.25 61.55 60.4975 61.11 158,039
01/22/2015 61.6 61.71 60.81 61.3 271,068
01/21/2015 61.75 62.17 60.67 61.1 177,337
01/20/2015 63.76 63.925 61.24 62.17 185,608
01/16/2015 63.54 63.9 62.95 63.7 171,501
01/15/2015 64.14 65.165 63 63.83 250,923
01/14/2015 61.52 65.01 61.52 63.9 498,297
01/13/2015 61 61.7 59.81 60.83 138,419
01/12/2015 60.65 60.95 59.96 60.37 91,169
01/09/2015 60.99 61.37 60.67 60.76 81,563
01/08/2015 59.99 61.16 59.725 60.85 105,320
01/07/2015 60.14 60.14 59.045 59.51 127,127
01/06/2015 61.5 61.676 59.79 59.88 168,575
01/05/2015 61.89 62.27 61.19 61.5 173,372
01/02/2015 62.86 63.03 61.37 62.27 88,175
12/31/2014 63.83 63.85 62.72 62.76 72,705
12/30/2014 63.32 63.67 62.72 63.59 89,137
12/29/2014 62.88 63.72 62.69 63.56 66,919
12/26/2014 62.49 63.14 62.13 62.83 57,951
*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?