NPO - EnPro Industries, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201788.8988.9688.2188.3788.3786,972
Dec 11, 201789.3489.7288.3688.6788.67132,700
Dec 08, 201789.8491.0089.1589.3389.33330,800
Dec 07, 201787.3890.8187.3888.0088.00243,800
Dec 06, 201787.0088.1386.9987.2187.21136,600
Dec 05, 201788.5888.5887.0187.2587.25123,900
Dec 05, 20170.22 Dividend
Dec 04, 201787.7589.5887.3188.4688.24231,200
Dec 01, 201786.4586.7384.5186.6586.43179,000
Nov 30, 201786.2986.9685.6286.3786.16136,400
Nov 29, 201785.8486.3385.4085.9485.73116,900
Nov 28, 201784.2085.9183.7185.7485.53300,200
Nov 27, 201784.1884.2483.7983.8083.59244,800
Nov 24, 201784.4284.4283.4483.9883.7756,600
Nov 22, 201783.9984.8083.8183.9683.75158,200
Nov 21, 201783.3284.1383.3283.9183.70163,300
Nov 20, 201782.7483.5582.1982.7482.53259,400
Nov 17, 201781.4982.6281.1982.3982.1988,600
Nov 16, 201780.4082.2280.2581.9981.79173,200
Nov 15, 201781.0981.2079.6879.8779.67138,900
Nov 14, 201781.5082.3781.2581.7981.5967,600
Nov 13, 201782.1682.3381.4581.8481.64129,400
Nov 10, 201781.8782.7981.8282.4982.28159,100
Nov 09, 201782.4382.9881.5982.2482.0480,000
Nov 08, 201782.6483.9881.4183.0082.7973,900
Nov 07, 201783.9684.6383.1083.1682.95126,700
Nov 06, 201784.3684.5683.6084.2384.02144,300
Nov 03, 201783.3884.5182.0484.4284.21104,400
Nov 02, 201782.8283.8482.8283.3283.11171,700
Nov 01, 201784.6284.9882.5483.2983.08260,100
Oct 31, 201780.0084.2879.7583.7483.53399,300
Oct 30, 201780.4980.6177.7377.7677.57150,800
Oct 27, 201780.8181.5080.3281.0880.88109,400
Oct 26, 201779.8281.0878.8780.8680.66127,200
Oct 25, 201778.5279.7577.9679.2579.05148,300
Oct 24, 201779.2479.5678.5178.6078.4077,500
Oct 23, 201779.6680.1178.6878.8478.6461,200
Oct 20, 201779.1280.2178.3579.4979.2977,800
Oct 19, 201779.3380.0878.2878.5278.3267,400
Oct 18, 201779.3680.1079.3679.6779.4751,300
Oct 17, 201780.2380.9578.9079.0978.89170,600
Oct 16, 201781.0081.2380.4080.7880.5871,300
Oct 13, 201781.6082.0480.5380.7780.5787,200
Oct 12, 201781.7582.0081.2781.3481.1474,500
Oct 11, 201782.0982.1081.5981.8281.6290,200
Oct 10, 201781.8982.1881.2681.8781.6796,000
Oct 09, 201781.9082.1381.2381.6881.4850,700
Oct 06, 201782.4982.5581.4181.9081.7046,000
Oct 05, 201781.9482.7281.7382.3082.1083,800
Oct 04, 201781.3182.0581.3181.7981.5989,500
Oct 03, 201781.1681.6080.1681.5181.3198,000
Oct 02, 201780.6381.2980.1781.1380.93157,500
Sep 29, 201780.7581.3280.2980.5380.3385,300
Sep 28, 201779.1880.5679.1380.4480.24151,500
Sep 27, 201777.1679.5676.9579.4179.21172,100
Sep 26, 201777.0477.7477.0377.1876.99113,100
Sep 25, 201777.3177.7376.6376.9876.7997,600
Sep 22, 201776.0177.6075.8077.4177.22216,900
Sep 21, 201775.6576.5475.5176.0475.8569,900
Sep 20, 201775.5976.1875.0075.6075.41107,100
Sep 19, 201774.7075.7774.2575.3975.20135,400
Sep 18, 201774.2375.5974.2375.3075.1178,100
Sep 15, 201774.6074.8074.1874.6374.44141,900
Sep 14, 201773.5774.8873.5774.4474.2590,700
Sep 13, 201772.9973.8472.9173.6773.4964,900
Sep 12, 201770.7973.2270.7973.2173.03139,400
Sep 11, 201770.4070.8370.0570.5770.39108,600
Sep 08, 201769.6270.3569.3469.9669.79171,300
Sep 07, 201769.6570.0369.0169.6769.5078,800
Sep 06, 201769.4869.9868.8469.5469.3779,600
Sep 05, 201770.4870.6369.0769.1368.9687,800
Sep 01, 201770.4070.8670.2370.6470.4672,500
Sep 01, 20170.22 Dividend
Aug 31, 201770.1470.6169.9570.4770.0896,900
Aug 30, 201769.3370.0269.3069.7569.3670,700
Aug 29, 201769.3669.5368.3569.3568.9671,700
Aug 28, 201769.7470.0769.1869.6569.2665,900
Aug 25, 201769.3570.0569.2569.7269.3348,300
Aug 24, 201769.3969.5068.5269.0568.6638,700
Aug 23, 201769.3970.4569.1569.2068.8167,000
Aug 22, 201769.4870.2169.0769.9169.5263,700
Aug 21, 201769.2169.7568.8369.1368.7453,300
Aug 18, 201768.7769.6268.6369.3168.9280,100
Aug 17, 201770.9371.0569.0269.2268.8384,500
Aug 16, 201771.1671.8671.1271.3470.9449,600
Aug 15, 201771.9872.4071.0271.0370.6341,000
Aug 14, 201771.9272.3771.3672.0271.6260,500
Aug 11, 201770.4671.4970.4671.1270.7280,300
Aug 10, 201771.9372.8270.9470.9470.5489,100
Aug 09, 201772.9673.3772.0272.4972.08107,000
Aug 08, 201774.2274.6573.1073.2472.83109,900
Aug 07, 201774.3374.8373.6974.3673.94120,100
Aug 04, 201775.1875.4974.1974.3373.9180,200
Aug 03, 201775.0575.9374.2575.0174.59107,400
Aug 02, 201776.5177.0174.8474.8874.46129,600
Aug 01, 201777.6577.6576.3776.5676.13208,900
Jul 31, 201773.3577.6273.3577.0276.59299,800
Jul 28, 201773.1873.2572.2673.1172.70116,600
Jul 27, 201773.1673.6072.7173.3472.93106,700
Jul 26, 201773.5873.5872.5772.8872.4779,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...