Quantcast

EnPro Industries Inc Historical Stock Prices

NPO 
$69.75
*  
1.42
2%
Get NPO Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading NPO now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
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 22-MAR-2018 TO 22-JUN-2018

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 71.65 71.69 69.69 69.75 554,761
06/22/2018 71.41 71.69 69.69 69.75 554,761
06/21/2018 73.12 73.12 70.915 71.17 168,831
06/20/2018 73.6 73.75 72.83 73.21 190,306
06/19/2018 73.74 74.09 72.49 73.58 160,062
06/18/2018 74.96 75 74.28 74.71 172,178
06/15/2018 75.72 75.81 75.15 75.52 276,026
06/14/2018 76.32 76.54 75.74 76.21 118,405
06/13/2018 76.25 76.27 75.65 76.1 191,442
06/12/2018 75.67 76.465 74.96 76.33 143,921
06/11/2018 74.77 75.82 74.77 75.46 172,418
06/08/2018 74.72 75.41 74.1 75.02 161,671
06/07/2018 74.13 75.5466 74.13 74.55 168,281
06/06/2018 74 74.7 73.72 74.33 232,104
06/05/2018 72.44 73.77 72.44 73.73 107,090
06/04/2018 72.84 73.245 72.29 72.75 177,232
06/01/2018 74.03 74.33 72.53 72.59 161,197
05/31/2018 76.26 76.26 73.63 73.66 118,750
05/30/2018 75.74 76.79 75.74 76.29 201,587
05/29/2018 75 75.375 73.95 75.15 255,143
05/25/2018 74.85 75.65 74.65 75.43 245,535
05/24/2018 74.34 75.34 74.18 75.26 129,030
05/23/2018 74.19 75.32 73.92 74.69 225,769
05/22/2018 75.3 75.5 74.73 74.84 271,119
05/21/2018 75.09 75.78 74.865 75.22 144,101
05/18/2018 74.96 75.61 74.45 74.48 112,649
05/17/2018 73.25 74.85 73.23 74.6 342,764
05/16/2018 72.48 73.38 72.36 73.07 174,411
05/15/2018 72.21 72.61 72.06 72.43 136,484
05/14/2018 73.24 73.69 72.43 72.57 88,648
05/11/2018 72.86 73.4 72.07 72.83 77,980
05/10/2018 72.49 73.35 71.85 72.89 138,622
05/09/2018 72.23 72.38 71.44 72.23 163,403
05/08/2018 70.32 71.84 70.32 71.74 189,516
05/07/2018 69.6 71.66 69.6 70.44 236,929
05/04/2018 66.69 69.74 66.01 69.2 326,987
05/03/2018 73.69 73.69 66.875 67.19 636,705
05/02/2018 74.2 75.08 73.67 73.97 242,185
05/01/2018 74.86 75.65 73.4 74.66 215,967
04/30/2018 76.29 77.28 75.05 75.15 106,379
04/27/2018 77 77.38 75.71 76.06 185,087
04/26/2018 78.78 78.78 76.83 77 166,728
04/25/2018 78.21 78.97 77.42 78.29 134,049
04/24/2018 79.87 80 76.85 78.1 217,769
04/23/2018 79.38 79.88 79.13 79.44 108,313
04/20/2018 79.64 79.73 78.54 79.6 128,232
04/19/2018 80 80.59 79.29 79.84 88,665
04/18/2018 79.48 80.66 78.89 80.2 125,261
04/17/2018 78.52 79.13 78.14 79.07 214,970
04/16/2018 77.1 78.34 76.68 78.12 141,410
04/13/2018 78 78 76.36 76.49 161,620
04/12/2018 77.56 77.84 76.98 77.46 90,294
04/11/2018 76.89 77.15 75.96 77 111,144
04/10/2018 77.46 77.98 76.82 77.53 125,514
04/09/2018 77.19 77.76 76.11 76.31 167,696
04/06/2018 77.43 78.27 76.1 76.71 260,411
04/05/2018 77.15 78.09 76.77 78.07 84,840
04/04/2018 75.03 76.91 75.03 76.72 178,382
04/03/2018 75.98 76.47 75.11 76.2 127,908
04/02/2018 77.05 77.7 74.73 75.5 223,971
03/29/2018 76.9 77.8 76.4301 77.38 166,819
03/28/2018 76.25 77.06 75.21 76.37 127,844
03/27/2018 78.42 78.42 75.68 76.15 149,104
03/26/2018 77.53 78.35 76.09 78.32 267,980
03/23/2018 77.89 78.07 76.06 76.15 243,846
03/22/2018 78.06 79.16 76.2201 77.91 453,344
*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?

Smart Portfolio