Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enpro Inc (NY: NPO )

145.54 -1.62 (-1.10%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 154.38 155.32 148.36 148.79 68,493 -5.94(-3.84%)
Jan 30, 2024 154.94 156.38 153.13 154.72 61,443 -0.98(-0.63%)
Jan 29, 2024 156.38 156.38 153.65 155.70 86,911 -1.66(-1.06%)
Jan 26, 2024 157.87 158.52 155.40 157.36 63,394 -0.86(-0.54%)
Jan 25, 2024 155.79 159.39 155.67 158.22 79,420 +3.53(+2.28%)
Jan 24, 2024 154.85 155.42 153.23 154.69 89,085 +0.97(+0.63%)
Jan 23, 2024 153.64 154.61 152.18 153.73 87,169 +0.74(+0.48%)
Jan 22, 2024 149.90 153.75 149.90 152.99 102,528 +3.74(+2.50%)
Jan 19, 2024 150.38 150.38 145.69 149.25 104,619 -0.68(-0.45%)
Jan 18, 2024 143.87 151.52 143.68 149.93 154,426 +7.13(+4.99%)
Jan 17, 2024 140.91 143.51 140.64 142.80 69,061 -0.25(-0.17%)
Jan 16, 2024 142.08 144.33 141.34 143.05 72,109 -0.38(-0.26%)
Jan 12, 2024 146.17 146.86 142.92 143.43 58,690 -0.61(-0.42%)
Jan 11, 2024 142.56 144.06 141.23 144.03 73,144 +1.23(+0.86%)
Jan 10, 2024 142.05 143.08 141.41 142.80 67,107 +0.31(+0.22%)
Jan 09, 2024 141.75 143.33 140.37 142.49 83,082 -1.65(-1.15%)
Jan 08, 2024 143.68 144.16 142.49 144.15 99,299 +0.01(+0.01%)
Jan 05, 2024 147.08 148.61 144.02 144.13 102,211 -4.50(-3.03%)
Jan 04, 2024 148.13 151.17 148.13 148.64 69,691 -0.92(-0.61%)
Jan 03, 2024 155.22 155.22 148.75 149.55 88,860 -5.60(-3.61%)
Jan 02, 2024 154.66 156.05 153.36 155.15 135,744 -0.97(-0.62%)
Dec 29, 2023 158.42 158.42 156.09 156.12 59,315 -2.16(-1.37%)
Dec 28, 2023 159.74 159.74 156.16 158.28 68,597 -1.21(-0.76%)
Dec 27, 2023 158.87 161.02 157.78 159.48 60,557 +1.25(+0.79%)
Dec 26, 2023 154.54 158.59 154.54 158.24 54,528 +3.56(+2.30%)
Dec 22, 2023 154.34 156.03 153.70 154.68 41,649 +1.56(+1.02%)
Dec 21, 2023 152.49 154.02 151.19 153.12 89,120 +1.63(+1.08%)
Dec 20, 2023 152.33 156.56 151.10 151.49 111,393 -0.03(-0.02%)
Dec 19, 2023 150.47 152.34 149.95 151.52 122,700 +1.11(+0.74%)
Dec 18, 2023 149.69 151.28 148.71 150.41 149,076 +0.51(+0.34%)
Dec 15, 2023 147.34 150.30 145.68 149.90 538,413 +3.79(+2.60%)
Dec 14, 2023 141.51 146.11 141.51 146.11 139,000 +6.18(+4.41%)
Dec 13, 2023 134.92 140.87 134.92 139.93 130,394 +4.56(+3.37%)
Dec 12, 2023 137.67 137.67 135.34 135.37 72,347 -1.58(-1.16%)
Dec 11, 2023 133.87 137.25 133.87 136.95 107,801 +2.33(+1.73%)
Dec 08, 2023 133.81 135.62 133.51 134.62 82,842 +0.39(+0.29%)
Dec 07, 2023 129.96 134.33 129.68 134.24 151,792 +4.20(+3.23%)
Dec 06, 2023 132.56 134.71 129.80 130.03 73,779 -1.44(-1.10%)
Dec 05, 2023 132.91 132.95 130.68 131.48 93,825 -1.16(-0.87%)
Dec 04, 2023 131.47 133.17 130.49 132.63 79,252 +1.56(+1.19%)
Dec 01, 2023 127.83 131.34 126.90 131.07 93,347 +3.15(+2.46%)
Nov 30, 2023 128.35 128.81 126.89 127.92 95,486 -0.08(-0.06%)
Nov 29, 2023 128.54 129.32 126.69 128.00 89,393 +0.76(+0.59%)
Nov 28, 2023 127.74 127.74 126.21 127.24 89,756 -0.71(-0.55%)
Nov 27, 2023 126.59 129.27 125.92 127.95 54,835 +0.30(+0.23%)
Nov 24, 2023 127.51 129.24 127.20 127.65 24,139 -0.10(-0.08%)
Nov 22, 2023 128.80 129.23 126.56 127.75 83,127 +1.05(+0.83%)
Nov 21, 2023 125.04 128.03 123.29 126.70 94,849 +1.10(+0.88%)
Nov 20, 2023 123.99 125.61 122.79 125.59 72,200 +1.07(+0.86%)
Nov 17, 2023 124.58 125.19 123.26 124.52 67,781 +1.21(+0.98%)
Nov 16, 2023 126.35 127.74 122.85 123.31 76,515 -2.69(-2.14%)
Nov 15, 2023 128.20 129.14 125.84 126.00 83,659 -2.47(-1.93%)
Nov 14, 2023 126.69 129.08 126.12 128.48 84,391 +5.52(+4.49%)
Nov 13, 2023 119.11 123.61 118.92 122.96 68,226 +3.56(+2.98%)
Nov 10, 2023 120.81 120.81 118.79 119.40 79,447 +0.06(+0.05%)
Nov 09, 2023 117.61 119.71 115.71 119.34 102,218 +2.87(+2.47%)
Nov 08, 2023 117.65 117.83 116.28 116.47 44,277 -0.91(-0.77%)
Nov 07, 2023 119.61 119.61 116.38 117.38 52,996 -2.24(-1.87%)
Nov 06, 2023 117.21 119.98 116.41 119.61 62,657 +1.69(+1.43%)
Nov 03, 2023 118.31 119.30 117.18 117.92 72,606 +2.53(+2.20%)
Nov 02, 2023 117.47 117.47 114.28 115.39 78,077 -0.49(-0.42%)
Nov 01, 2023 110.37 116.32 109.34 115.88 123,943 +5.50(+4.99%)
Oct 31, 2023 109.32 112.30 105.42 110.37 146,319 -3.95(-3.46%)
Oct 30, 2023 115.46 115.46 112.69 114.33 70,954 +0.64(+0.56%)
Oct 27, 2023 115.69 116.80 113.49 113.69 71,042 -2.52(-2.17%)
Oct 26, 2023 117.29 117.56 115.15 116.21 81,393 +0.27(+0.23%)
Oct 25, 2023 115.94 116.94 115.28 115.94 76,186 -1.27(-1.09%)
Oct 24, 2023 117.47 118.27 116.85 117.22 50,585 +0.91(+0.79%)
Oct 23, 2023 115.28 118.55 114.68 116.30 79,659 +0.48(+0.41%)
Oct 20, 2023 117.79 117.79 115.04 115.83 119,246 -1.98(-1.68%)
Oct 19, 2023 120.03 120.96 117.63 117.80 118,112 -2.53(-2.11%)
Oct 18, 2023 125.09 125.09 119.90 120.34 85,365 -5.31(-4.22%)
Oct 17, 2023 123.94 128.11 123.70 125.64 94,670 +1.26(+1.01%)
Oct 16, 2023 122.69 124.76 122.69 124.38 77,912 +2.53(+2.08%)
Oct 13, 2023 124.12 124.22 121.03 121.85 72,380 -1.88(-1.52%)
Oct 12, 2023 123.37 124.38 121.35 123.73 50,838 +0.14(+0.11%)
Oct 11, 2023 122.71 123.60 122.31 123.59 38,591 +1.23(+1.01%)
Oct 10, 2023 123.28 124.32 122.36 122.36 38,545 -0.61(-0.49%)
Oct 09, 2023 120.36 123.81 120.36 122.96 35,498 +1.28(+1.05%)
Oct 06, 2023 120.79 123.74 120.32 121.68 59,083 +0.86(+0.71%)
Oct 05, 2023 121.10 122.19 119.76 120.82 68,402 +0.01(+0.01%)
Oct 04, 2023 118.28 121.11 117.16 120.81 49,947 +2.27(+1.91%)
Oct 03, 2023 121.01 121.01 118.50 118.55 52,970 -2.55(-2.11%)
Oct 02, 2023 119.42 122.22 119.20 121.10 84,786 +0.67(+0.55%)
Sep 29, 2023 122.69 122.70 120.35 120.44 80,427 -2.26(-1.84%)
Sep 28, 2023 122.77 124.44 121.43 122.69 112,607 +0.16(+0.13%)
Sep 27, 2023 120.13 123.51 119.83 122.53 63,550 +3.05(+2.55%)
Sep 26, 2023 119.27 120.48 118.96 119.48 97,339 -0.43(-0.36%)
Sep 25, 2023 119.83 120.34 119.95 119.91 52,415 +0.04(+0.03%)
Sep 22, 2023 121.52 121.87 119.33 119.87 65,334 -1.24(-1.03%)
Sep 21, 2023 119.32 121.91 118.91 121.11 56,280 +0.81(+0.68%)
Sep 20, 2023 126.06 126.57 120.30 120.30 80,886 -4.75(-3.80%)
Sep 19, 2023 123.89 125.57 123.17 125.05 67,374 +1.42(+1.15%)
Sep 18, 2023 126.33 127.49 123.53 123.63 62,189 -1.74(-1.39%)
Sep 15, 2023 125.44 126.09 123.32 125.37 276,965 -0.40(-0.32%)
Sep 14, 2023 124.43 125.86 123.49 125.76 78,748 +2.63(+2.14%)
Sep 13, 2023 125.27 125.44 122.42 123.13 73,215 -1.60(-1.28%)
Sep 12, 2023 125.14 127.20 124.54 124.73 47,345 -0.87(-0.70%)
Sep 11, 2023 124.77 126.74 124.47 125.60 84,940 +1.87(+1.51%)
Sep 08, 2023 125.53 125.53 123.04 123.74 59,809 -0.48(-0.38%)
Sep 07, 2023 128.23 128.23 123.99 124.21 92,420 -3.66(-2.86%)
Sep 06, 2023 128.80 131.23 127.03 127.87 77,002 -0.46(-0.36%)
Sep 05, 2023 134.92 135.40 128.01 128.33 91,309 -8.41(-6.15%)
Sep 01, 2023 136.62 137.30 136.37 136.74 53,833 +1.19(+0.88%)
Aug 31, 2023 135.25 136.20 135.00 135.54 61,768 +0.03(+0.02%)
Aug 30, 2023 133.06 136.58 133.06 135.51 46,987 +2.19(+1.64%)
Aug 29, 2023 131.88 133.46 131.56 133.33 49,474 +1.43(+1.08%)
Aug 28, 2023 131.10 132.39 131.10 131.90 39,355 +1.30(+0.99%)
Aug 25, 2023 129.57 130.73 128.31 130.60 45,666 +1.61(+1.25%)
Aug 24, 2023 127.45 129.78 126.99 128.99 78,734 +0.66(+0.51%)
Aug 23, 2023 127.00 128.68 127.00 128.34 56,471 +1.82(+1.43%)
Aug 22, 2023 127.11 129.76 126.49 126.52 56,429 +0.48(+0.38%)
Aug 21, 2023 124.21 126.33 124.21 126.03 70,570 +1.03(+0.83%)
Aug 18, 2023 125.77 127.14 124.72 125.00 106,643 -2.17(-1.71%)
Aug 17, 2023 129.47 130.15 126.93 127.17 53,829 -2.28(-1.76%)
Aug 16, 2023 129.90 131.19 129.19 129.46 51,330 -0.37(-0.28%)
Aug 15, 2023 129.86 130.16 128.75 129.82 43,265 -0.80(-0.62%)
Aug 14, 2023 132.35 132.35 129.18 130.63 78,981 -2.38(-1.79%)
Aug 11, 2023 131.88 134.73 131.32 133.01 113,377 +0.15(+0.11%)
Aug 10, 2023 130.37 133.76 129.74 132.86 110,392 +2.16(+1.65%)
Aug 09, 2023 126.10 133.06 126.10 130.69 121,218 +5.74(+4.59%)
Aug 08, 2023 129.45 129.94 123.14 124.95 191,389 -11.86(-8.67%)
Aug 07, 2023 135.63 137.95 135.15 136.81 98,732 +1.11(+0.82%)
Aug 04, 2023 136.91 137.44 135.03 135.70 73,062 -1.19(-0.87%)
Aug 03, 2023 136.92 137.71 134.86 136.89 39,357 -0.91(-0.66%)
Aug 02, 2023 138.26 140.05 137.68 137.81 51,305 -1.38(-0.99%)
Aug 01, 2023 137.46 139.27 137.30 139.18 60,963 +1.57(+1.14%)
Jul 31, 2023 136.15 138.02 136.15 137.62 46,019 +2.23(+1.65%)
Jul 28, 2023 135.85 137.63 134.81 135.38 40,798 +0.17(+0.12%)
Jul 27, 2023 135.93 136.22 134.82 135.22 77,606 +0.00(+0.00%)
Jul 26, 2023 135.90 137.31 134.15 135.22 73,199 -1.19(-0.87%)
Jul 25, 2023 135.20 137.84 135.20 136.41 60,743 +0.46(+0.34%)
Jul 24, 2023 136.00 137.65 135.56 135.95 87,248 -0.05(-0.04%)
Jul 21, 2023 141.28 141.72 135.97 136.00 68,574 -4.56(-3.25%)
Jul 20, 2023 141.90 141.90 140.26 140.56 92,701 -0.60(-0.43%)
Jul 19, 2023 141.81 141.83 139.15 141.17 110,972 -0.98(-0.69%)
Jul 18, 2023 139.82 143.65 139.82 142.15 76,602 +2.37(+1.70%)
Jul 17, 2023 137.43 141.37 136.73 139.78 141,511 +1.92(+1.39%)
Jul 14, 2023 137.18 138.32 134.79 137.85 77,399 +0.03(+0.02%)
Jul 13, 2023 136.11 137.92 135.26 137.82 95,460 +1.60(+1.17%)
Jul 12, 2023 135.58 137.28 134.24 136.23 119,601 +2.37(+1.77%)
Jul 11, 2023 133.87 135.43 133.23 133.86 66,397 +0.44(+0.33%)
Jul 10, 2023 130.52 133.63 130.52 133.42 88,707 +2.01(+1.53%)
Jul 07, 2023 131.88 133.28 131.23 131.41 106,378 -0.27(-0.20%)
Jul 06, 2023 131.42 132.59 129.10 131.68 94,175 -0.82(-0.62%)
Jul 05, 2023 133.28 133.97 130.49 132.50 117,948 -0.49(-0.37%)
Jul 03, 2023 131.16 134.03 130.90 132.99 56,656 +0.57(+0.43%)
Jun 30, 2023 132.94 133.67 132.36 132.41 158,880 -0.03(-0.02%)
Jun 29, 2023 128.58 132.90 128.56 132.44 147,835 +3.99(+3.10%)
Jun 28, 2023 127.02 128.66 126.63 128.45 131,139 +1.82(+1.43%)
Jun 27, 2023 127.09 127.76 126.25 126.64 77,252 -0.24(-0.19%)
Jun 26, 2023 124.34 128.00 124.34 126.88 118,864 +2.12(+1.70%)
Jun 23, 2023 123.37 125.33 123.37 124.75 319,206 -0.83(-0.66%)
Jun 22, 2023 126.20 127.85 124.49 125.59 169,741 +0.03(+0.02%)
Jun 21, 2023 123.70 126.33 123.70 125.56 150,016 +0.44(+0.35%)
Jun 20, 2023 126.57 126.77 123.86 125.12 260,088 -2.09(-1.65%)
Jun 16, 2023 126.66 127.66 124.09 127.22 513,917 +1.66(+1.32%)
Jun 15, 2023 123.58 125.62 122.69 125.56 177,501 +31.08(+32.89%)
May 08, 2023 97.79 97.86 94.30 94.48 108,733 -3.27(-3.35%)
May 05, 2023 97.76 98.48 95.84 97.75 83,685 +1.78(+1.85%)
May 04, 2023 98.63 98.71 94.99 95.97 167,692 -3.54(-3.56%)
May 03, 2023 98.10 102.21 97.58 99.51 134,145 +1.64(+1.68%)
May 02, 2023 93.41 98.51 93.29 97.87 183,095 +5.20(+5.61%)
May 01, 2023 92.68 94.57 92.51 92.67 164,141 -0.52(-0.56%)
Apr 28, 2023 93.84 95.63 93.01 93.20 104,116 -1.12(-1.18%)
Apr 27, 2023 91.82 94.32 91.82 94.31 175,353 +3.06(+3.36%)
Apr 26, 2023 93.28 93.94 90.99 91.25 121,677 -3.18(-3.37%)
Apr 25, 2023 95.50 96.68 94.19 94.43 70,055 -2.07(-2.14%)
Apr 24, 2023 96.54 97.25 95.60 96.50 42,657 -0.12(-0.12%)
Apr 21, 2023 97.06 97.34 94.93 96.62 91,180 +0.23(+0.24%)
Apr 20, 2023 96.31 97.62 95.65 96.39 133,994 -0.20(-0.20%)
Apr 19, 2023 97.09 97.43 96.01 96.59 86,657 -0.50(-0.52%)
Apr 18, 2023 98.38 98.46 97.04 97.09 65,088 -1.01(-1.03%)
Apr 17, 2023 96.48 98.50 96.22 98.10 48,300 +1.57(+1.63%)
Apr 14, 2023 96.47 98.22 95.78 96.53 74,021 -0.19(-0.19%)
Apr 13, 2023 98.11 98.11 96.30 96.72 92,791 -0.75(-0.77%)
Apr 12, 2023 98.07 98.37 96.61 97.47 68,188 +0.02(+0.02%)
Apr 11, 2023 97.64 99.31 97.42 97.45 98,869 +0.37(+0.38%)
Apr 10, 2023 95.11 97.76 95.11 97.08 107,730 +1.95(+2.05%)
Apr 06, 2023 96.58 98.22 94.97 95.13 92,628 -1.44(-1.49%)
Apr 05, 2023 97.82 98.10 96.39 96.58 106,258 -1.92(-1.95%)
Apr 04, 2023 101.91 101.91 97.49 98.50 76,562 -3.50(-3.43%)
Apr 03, 2023 102.83 103.49 100.34 102.00 66,094 -0.71(-0.69%)
Mar 31, 2023 101.37 102.86 101.19 102.71 126,824 +1.76(+1.74%)
Mar 30, 2023 101.11 101.33 100.36 100.95 68,874 +0.58(+0.58%)
Mar 29, 2023 100.30 100.98 99.43 100.36 65,433 +0.81(+0.81%)
Mar 28, 2023 97.68 100.90 97.68 99.55 153,629 +1.28(+1.30%)
Mar 27, 2023 97.23 99.04 97.23 98.28 80,721 +1.90(+1.97%)
Mar 24, 2023 94.93 96.59 94.21 96.38 127,461 +0.21(+0.22%)
Mar 23, 2023 95.67 96.88 94.56 96.17 83,873 +0.84(+0.88%)
Mar 22, 2023 97.95 98.98 95.31 95.33 103,073 -2.54(-2.60%)
Mar 21, 2023 97.19 98.58 96.79 97.87 116,511 +2.67(+2.80%)
Mar 20, 2023 95.79 97.67 95.18 95.20 110,985 +0.62(+0.66%)
Mar 17, 2023 95.48 95.57 93.86 94.58 323,612 -1.83(-1.90%)
Mar 16, 2023 93.28 96.60 92.77 96.41 140,547 +1.56(+1.65%)
Mar 15, 2023 91.99 94.94 91.17 94.85 235,657 +0.30(+0.31%)
Mar 14, 2023 94.50 95.08 92.71 94.55 142,827 +3.00(+3.27%)
Mar 13, 2023 93.17 93.25 90.69 91.56 99,158 -3.33(-3.51%)
Mar 10, 2023 97.56 97.56 94.45 94.89 138,141 -3.07(-3.14%)
Mar 09, 2023 99.69 99.72 97.26 97.96 190,077 -1.90(-1.90%)
Mar 08, 2023 101.39 102.01 99.01 99.86 198,374 -0.99(-0.98%)
Mar 07, 2023 104.69 104.69 100.77 100.85 223,827 -3.52(-3.37%)
Mar 06, 2023 109.83 109.83 103.06 104.37 178,445 -5.77(-5.24%)
Mar 03, 2023 110.08 110.23 107.92 110.14 59,850 +0.67(+0.61%)
Mar 02, 2023 107.62 109.59 107.62 109.47 67,607 +0.62(+0.57%)
Mar 01, 2023 106.01 109.28 105.55 108.85 77,041 +2.57(+2.42%)
Feb 28, 2023 110.44 112.24 106.14 106.28 165,693 -4.27(-3.86%)
Feb 27, 2023 109.36 110.69 108.39 110.55 86,343 +2.02(+1.86%)
Feb 24, 2023 106.73 108.70 106.73 108.53 85,986 +0.19(+0.17%)
Feb 23, 2023 109.19 109.42 106.25 108.34 145,120 -0.56(-0.52%)
Feb 22, 2023 107.68 110.01 105.51 108.90 158,164 +2.36(+2.21%)
Feb 21, 2023 116.09 116.09 104.25 106.54 256,202 -11.40(-9.66%)
Feb 17, 2023 116.43 118.75 114.63 117.94 90,329 +2.70(+2.34%)
Feb 16, 2023 113.64 115.59 113.18 115.24 70,818 +0.38(+0.33%)
Feb 15, 2023 113.75 115.03 112.52 114.86 56,755 +0.33(+0.29%)
Feb 14, 2023 113.85 114.99 111.60 114.53 62,975 +0.18(+0.16%)
Feb 13, 2023 112.86 114.99 112.86 114.35 68,933 +2.08(+1.85%)
Feb 10, 2023 112.42 112.99 110.92 112.27 85,677 -0.95(-0.84%)
Feb 09, 2023 115.20 116.08 112.52 113.22 65,296 -0.69(-0.61%)
Feb 08, 2023 116.33 117.39 113.56 113.91 131,065 -3.72(-3.16%)
Feb 07, 2023 115.91 118.02 115.30 117.63 69,111 +0.80(+0.68%)
Feb 06, 2023 117.42 117.54 115.58 116.83 73,070 -1.74(-1.46%)
Feb 03, 2023 118.14 119.48 118.14 118.56 116,904 -0.13(-0.11%)
Feb 02, 2023 118.23 119.69 117.27 118.69 94,019 +0.83(+0.70%)
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.