NPO - EnPro Industries, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201969.2670.2768.9570.1470.1496,601
Sep 16, 201970.5771.0069.5869.8669.86185,100
Sep 13, 201970.9071.4769.9870.4970.49120,700
Sep 12, 201970.4770.7369.0070.1670.1695,100
Sep 11, 201969.3070.4968.2270.4870.48183,700
Sep 10, 201965.6769.8065.3468.8968.89300,700
Sep 09, 201964.0566.0164.0565.5065.5096,900
Sep 06, 201963.8864.2663.4063.6763.67138,000
Sep 05, 201962.0564.5561.9563.4563.45103,500
Sep 04, 201960.9561.3760.5661.0261.0270,200
Sep 03, 201961.2261.6059.4560.0660.0677,500
Sep 03, 20190.25 Dividend
Aug 30, 201962.3763.1562.0162.2862.0392,500
Aug 29, 201961.1361.9260.9161.8161.5698,600
Aug 28, 201959.6160.5159.1660.0059.7696,100
Aug 27, 201961.7961.8459.2359.7359.4997,000
Aug 26, 201961.8162.1360.5961.1560.9099,000
Aug 23, 201963.5664.0860.2960.8660.62104,900
Aug 22, 201964.9865.5664.0364.2263.96100,900
Aug 21, 201963.7264.8963.3264.5964.33117,000
Aug 20, 201963.4063.6262.7262.8162.5680,800
Aug 19, 201962.7863.6959.3163.4663.21167,700
Aug 16, 201960.4862.7260.4861.9461.69132,900
Aug 15, 201960.7460.7859.3159.8559.61170,100
Aug 14, 201962.5262.5760.3860.4560.21178,500
Aug 13, 201962.9664.9062.9663.9363.67115,700
Aug 12, 201964.2964.5362.6762.9762.7298,800
Aug 09, 201966.5366.7864.8964.9264.6697,500
Aug 08, 201965.8067.5665.6566.8966.62146,900
Aug 07, 201963.9665.3363.2365.0164.75111,900
Aug 06, 201964.5265.2663.4365.1964.93137,900
Aug 05, 201965.7266.2063.4764.1163.85164,400
Aug 02, 201967.9867.9866.2167.0366.7693,300
Aug 01, 201970.7871.4368.2468.4468.17152,100
Jul 31, 201971.3073.5370.9371.0470.75211,800
Jul 30, 201965.9773.8065.9371.5471.25393,500
Jul 29, 201967.1967.3064.2664.5464.28106,500
Jul 26, 201966.5967.4465.6867.2166.94136,000
Jul 25, 201965.3766.4064.3766.3166.04189,400
Jul 24, 201963.1365.3762.9265.3765.11157,600
Jul 23, 201963.3564.1162.8363.2963.04156,400
Jul 22, 201962.6463.4161.6262.7862.53101,600
Jul 19, 201961.7363.6061.7362.0761.82120,300
Jul 18, 201962.0662.3461.6561.9461.6966,700
Jul 17, 201963.2063.3861.9662.1861.9395,600
Jul 16, 201962.5764.0461.8863.2863.0364,700
Jul 15, 201962.7562.9161.8062.6062.3591,000
Jul 12, 201961.0762.7261.0762.5162.26151,200
Jul 11, 201962.3962.8660.3260.9060.66122,500
Jul 10, 201964.0264.4962.2062.3062.0595,600
Jul 09, 201963.4064.0263.0563.6063.3474,300
Jul 08, 201963.6464.6663.6463.8763.6180,200
Jul 05, 201963.3864.2562.7464.1763.9152,700
Jul 03, 201963.4163.9763.1863.9763.7131,700
Jul 02, 201963.6963.6962.4762.9362.68128,500
Jul 01, 201964.9265.0063.3363.7963.53101,800
Jun 28, 201964.2564.6363.6963.8463.58317,600
Jun 27, 201964.1964.4163.2263.8963.63215,200
Jun 26, 201963.8364.8963.6264.1863.92106,200
Jun 25, 201964.3564.9763.5363.5563.29145,900
Jun 24, 201964.7364.9264.1864.4564.1980,500
Jun 21, 201964.5865.2764.3464.4664.20140,800
Jun 20, 201964.8565.7564.4365.0364.7782,600
Jun 19, 201963.2664.1362.8363.8763.61124,100
Jun 18, 201962.3264.1062.0363.4163.1641,600
Jun 17, 201962.0462.3561.4161.6961.4469,600
Jun 14, 201962.4762.7361.8561.8761.6282,000
Jun 13, 201962.0662.8461.6762.4562.2069,900
Jun 12, 201962.0962.1561.0361.4261.1762,100
Jun 11, 201963.0063.4161.6662.0861.8361,600
Jun 10, 201961.8962.8561.8962.0361.7870,300
Jun 07, 201961.0262.0660.7761.4261.17100,300
Jun 06, 201960.6961.1958.8960.6260.3884,600
Jun 05, 201960.5660.9459.9060.5760.3383,900
Jun 04, 201958.6560.5157.8560.4760.2373,700
Jun 04, 20190.25 Dividend
Jun 03, 201955.4358.0755.4357.9557.47178,300
May 31, 201956.7456.7455.4455.4955.03104,700
May 30, 201958.5459.0157.2757.6557.1793,600
May 29, 201958.6959.1257.4258.3457.86137,500
May 28, 201959.7560.3358.9859.0958.60121,900
May 24, 201960.1160.1158.9959.5059.0154,300
May 23, 201959.5059.5858.2759.4858.99160,500
May 22, 201961.2561.2960.2760.2859.7892,100
May 21, 201961.5462.0861.0061.4960.98115,800
May 20, 201960.8561.4460.5260.9460.43126,000
May 17, 201962.2562.9161.3361.3660.8564,900
May 16, 201963.5564.3063.0363.0762.5578,800
May 15, 201961.6763.3961.5863.1762.6582,400
May 14, 201962.3362.8861.4662.3761.8582,000
May 13, 201964.0364.2761.8662.0961.57123,100
May 10, 201965.5665.8964.0265.6065.0577,000
May 09, 201964.2265.6464.0665.5465.00101,100
May 08, 201965.9966.0664.8465.0064.46103,200
May 07, 201965.9966.6265.1765.8965.3496,800
May 06, 201965.6367.1465.4467.0866.52135,600
May 03, 201965.8967.2365.6767.1966.63152,100
May 02, 201965.7567.1963.3964.7964.25498,900
May 01, 201974.9274.9272.5872.8072.19326,800
Apr 30, 201974.8075.7374.1574.3273.70181,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...