NPO - EnPro Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201962.0662.3461.6561.9461.9466,700
Jul 17, 201963.2063.3861.9662.1862.1895,600
Jul 16, 201962.5764.0461.8863.2863.2864,700
Jul 15, 201962.7562.9161.8062.6062.6091,000
Jul 12, 201961.0762.7261.0762.5162.51151,200
Jul 11, 201962.3962.8660.3260.9060.90122,500
Jul 10, 201964.0264.4962.2062.3062.3095,600
Jul 09, 201963.4064.0263.0563.6063.6074,300
Jul 08, 201963.6464.6663.6463.8763.8780,200
Jul 05, 201963.3864.2562.7464.1764.1752,700
Jul 03, 201963.4163.9763.1863.9763.9731,700
Jul 02, 201963.6963.6962.4762.9362.93128,500
Jul 01, 201964.9265.0063.3363.7963.79101,800
Jun 28, 201964.2564.6363.6963.8463.84317,600
Jun 27, 201964.1964.4163.2263.8963.89215,200
Jun 26, 201963.8364.8963.6264.1864.18106,200
Jun 25, 201964.3564.9763.5363.5563.55145,900
Jun 24, 201964.7364.9264.1864.4564.4580,500
Jun 21, 201964.5865.2764.3464.4664.46140,800
Jun 20, 201964.8565.7564.4365.0365.0382,600
Jun 19, 201963.2664.1362.8363.8763.87124,100
Jun 18, 201962.3264.1062.0363.4163.4141,600
Jun 17, 201962.0462.3561.4161.6961.6969,600
Jun 14, 201962.4762.7361.8561.8761.8782,000
Jun 13, 201962.0662.8461.6762.4562.4569,900
Jun 12, 201962.0962.1561.0361.4261.4262,100
Jun 11, 201963.0063.4161.6662.0862.0861,600
Jun 10, 201961.8962.8561.8962.0362.0370,300
Jun 07, 201961.0262.0660.7761.4261.42100,300
Jun 06, 201960.6961.1958.8960.6260.6284,600
Jun 05, 201960.5660.9459.9060.5760.5783,900
Jun 04, 201958.6560.5157.8560.4760.4773,700
Jun 04, 20190.25 Dividend
Jun 03, 201955.4358.0755.4357.9557.70178,300
May 31, 201956.7456.7455.4455.4955.25104,700
May 30, 201958.5459.0157.2757.6557.4093,600
May 29, 201958.6959.1257.4258.3458.09137,500
May 28, 201959.7560.3358.9859.0958.84121,900
May 24, 201960.1160.1158.9959.5059.2454,300
May 23, 201959.5059.5858.2759.4859.22160,500
May 22, 201961.2561.2960.2760.2860.0292,100
May 21, 201961.5462.0861.0061.4961.22115,800
May 20, 201960.8561.4460.5260.9460.68126,000
May 17, 201962.2562.9161.3361.3661.1064,900
May 16, 201963.5564.3063.0363.0762.8078,800
May 15, 201961.6763.3961.5863.1762.9082,400
May 14, 201962.3362.8861.4662.3762.1082,000
May 13, 201964.0364.2761.8662.0961.82123,100
May 10, 201965.5665.8964.0265.6065.3277,000
May 09, 201964.2265.6464.0665.5465.26101,100
May 08, 201965.9966.0664.8465.0064.72103,200
May 07, 201965.9966.6265.1765.8965.6196,800
May 06, 201965.6367.1465.4467.0866.79135,600
May 03, 201965.8967.2365.6767.1966.90152,100
May 02, 201965.7567.1963.3964.7964.51498,900
May 01, 201974.9274.9272.5872.8072.49326,800
Apr 30, 201974.8075.7374.1574.3274.00181,000
Apr 29, 201972.8475.0172.8474.8074.48120,500
Apr 26, 201972.2573.0171.6672.5372.22158,900
Apr 25, 201974.3374.3371.8772.2071.89152,400
Apr 24, 201974.7275.6374.3374.9074.58164,200
Apr 23, 201972.4674.8672.4074.7074.38178,100
Apr 22, 201971.5372.3971.1572.1571.84158,000
Apr 18, 201970.7272.1670.7271.6971.3877,500
Apr 17, 201971.7272.1770.6970.7470.43112,800
Apr 16, 201971.5671.8571.2071.3371.02131,600
Apr 15, 201971.7372.3271.0271.2770.96171,100
Apr 12, 201971.4072.0071.3471.7471.4396,200
Apr 11, 201969.9370.8669.8070.6270.32147,700
Apr 10, 201968.7570.0768.4769.8569.55167,000
Apr 09, 201969.3169.3168.5068.6668.36106,800
Apr 08, 201969.0369.9168.3169.8869.5872,200
Apr 05, 201968.6569.9168.6569.4969.19114,700
Apr 04, 201967.2768.8067.1968.4568.1587,400
Apr 03, 201967.0967.9266.5867.1366.84140,800
Apr 02, 201965.7366.6765.5066.6266.33105,700
Apr 01, 201965.4766.0365.0365.7965.51111,600
Mar 29, 201965.5665.6064.1064.4564.17149,500
Mar 28, 201963.7165.2163.7164.9564.6794,600
Mar 27, 201963.6664.1262.7163.5063.23179,500
Mar 26, 201964.7065.0063.6864.0063.7297,400
Mar 25, 201963.4464.6663.0063.9063.6276,300
Mar 22, 201967.1067.5563.3963.4463.1794,100
Mar 21, 201966.3568.3866.3567.6967.40116,600
Mar 20, 201967.2067.2865.7166.5966.30155,100
Mar 19, 201968.2568.6366.9167.2866.99110,800
Mar 18, 201965.6567.8465.4567.7267.43207,700
Mar 15, 201964.9565.8864.8765.1964.91211,300
Mar 14, 201966.0566.0564.6664.8164.5384,000
Mar 13, 201966.6367.5865.5865.9765.69129,100
Mar 12, 201967.9567.9566.0366.2865.9991,800
Mar 11, 201966.4368.5466.4367.9567.66113,600
Mar 08, 201965.5666.8965.2566.7366.4490,300
Mar 07, 201968.6769.0865.7966.1765.88109,800
Mar 06, 201968.6169.3868.3968.8168.51154,800
Mar 05, 201968.6569.6168.4468.6768.3789,600
Mar 05, 20190.25 Dividend
Mar 04, 201969.1469.7268.2568.9768.42118,300
Mar 01, 201969.2169.3368.2868.9168.36123,600
Feb 28, 201970.3370.3368.5268.5968.0583,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...