NPO - EnPro Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201971.5372.3971.1572.1572.15158,000
Apr 18, 201970.7272.1670.7271.6971.6977,500
Apr 17, 201971.7272.1770.6970.7470.74112,800
Apr 16, 201971.5671.8571.2071.3371.33131,600
Apr 15, 201971.7372.3271.0271.2771.27171,100
Apr 12, 201971.4072.0071.3471.7471.7496,200
Apr 11, 201969.9370.8669.8070.6270.62147,700
Apr 10, 201968.7570.0768.4769.8569.85167,000
Apr 09, 201969.3169.3168.5068.6668.66106,800
Apr 08, 201969.0369.9168.3169.8869.8872,200
Apr 05, 201968.6569.9168.6569.4969.49114,700
Apr 04, 201967.2768.8067.1968.4568.4587,400
Apr 03, 201967.0967.9266.5867.1367.13140,800
Apr 02, 201965.7366.6765.5066.6266.62105,700
Apr 01, 201965.4766.0365.0365.7965.79111,600
Mar 29, 201965.5665.6064.1064.4564.45149,500
Mar 28, 201963.7165.2163.7164.9564.9594,600
Mar 27, 201963.6664.1262.7163.5063.50179,500
Mar 26, 201964.7065.0063.6864.0064.0097,400
Mar 25, 201963.4464.6663.0063.9063.9076,300
Mar 22, 201967.1067.5563.3963.4463.4494,100
Mar 21, 201966.3568.3866.3567.6967.69116,600
Mar 20, 201967.2067.2865.7166.5966.59155,100
Mar 19, 201968.2568.6366.9167.2867.28110,800
Mar 18, 201965.6567.8465.4567.7267.72207,700
Mar 15, 201964.9565.8864.8765.1965.19211,300
Mar 14, 201966.0566.0564.6664.8164.8184,000
Mar 13, 201966.6367.5865.5865.9765.97129,100
Mar 12, 201967.9567.9566.0366.2866.2891,800
Mar 11, 201966.4368.5466.4367.9567.95113,600
Mar 08, 201965.5666.8965.2566.7366.7390,300
Mar 07, 201968.6769.0865.7966.1766.17109,800
Mar 06, 201968.6169.3868.3968.8168.81154,800
Mar 05, 201968.6569.6168.4468.6768.6789,600
Mar 05, 20190.25 Dividend
Mar 04, 201969.1469.7268.2568.9768.72118,300
Mar 01, 201969.2169.3368.2868.9168.66123,600
Feb 28, 201970.3370.3368.5268.5968.3483,500
Feb 27, 201969.9670.3969.1870.2069.9580,200
Feb 26, 201969.7670.5069.2870.1369.88138,200
Feb 25, 201970.1771.7469.6669.6869.43115,900
Feb 22, 201971.3171.3169.6770.0069.75144,900
Feb 21, 201971.8372.3170.7970.8870.62162,600
Feb 20, 201970.1672.6470.1671.9171.65202,800
Feb 19, 201970.1770.2766.3470.1369.88232,700
Feb 15, 201969.9972.8468.7972.2171.95167,400
Feb 14, 201961.7571.3261.7569.3069.05287,100
Feb 13, 201968.8269.9567.1367.3367.09161,300
Feb 12, 201965.6668.5865.3568.5368.28102,900
Feb 11, 201965.0765.2764.5065.2364.9960,700
Feb 08, 201964.4065.0063.4464.6264.3953,500
Feb 07, 201965.5566.1363.7364.8064.5769,900
Feb 06, 201966.1766.7765.9066.3666.1263,500
Feb 05, 201966.8467.4165.9766.3166.0747,200
Feb 04, 201966.2266.8165.6166.7866.5455,400
Feb 01, 201966.7666.9665.9566.4166.1787,400
Jan 31, 201965.2666.4364.5266.0565.8193,300
Jan 30, 201965.1465.9464.1365.5465.3068,300
Jan 29, 201963.7864.7663.6964.5064.2768,800
Jan 28, 201963.1964.2962.2863.6463.4177,700
Jan 25, 201963.4364.9862.5764.3264.09120,700
Jan 24, 201963.6163.7762.7062.7562.52111,300
Jan 23, 201964.8566.3663.1463.6163.38110,500
Jan 22, 201965.5365.5764.0064.5464.3197,200
Jan 18, 201965.5967.4665.0066.1665.92157,100
Jan 17, 201962.7665.5662.7665.1564.9186,500
Jan 16, 201962.8064.6362.7863.3063.0774,200
Jan 15, 201962.8562.9261.8562.6662.4362,900
Jan 14, 201962.9163.7562.0362.8062.5761,000
Jan 11, 201963.1363.7662.3963.6963.4691,600
Jan 10, 201962.0363.8361.8563.7963.56104,400
Jan 09, 201962.2563.1861.9562.6162.3867,600
Jan 08, 201962.3662.3661.1161.9961.77120,500
Jan 07, 201962.1162.6061.3561.7461.52124,100
Jan 04, 201960.6362.5060.1762.1661.9395,700
Jan 03, 201961.0961.2958.8359.5659.3492,700
Jan 02, 201959.5061.7858.6361.6261.40138,400
Dec 31, 201861.2861.2859.4560.1059.88123,500
Dec 28, 201860.6262.0959.7960.9160.69125,900
Dec 27, 201857.9860.4357.7660.3060.08107,000
Dec 26, 201856.4059.6955.5459.6259.40110,200
Dec 24, 201857.5357.6055.4855.5455.3480,500
Dec 21, 201859.8560.5358.0058.2558.04823,200
Dec 20, 201858.9560.1758.0359.5759.35175,100
Dec 19, 201861.4662.5358.5759.0858.87149,500
Dec 18, 201861.5662.4760.4260.9460.72105,300
Dec 17, 201862.4662.9560.4760.8660.64155,300
Dec 14, 201862.1764.4862.0062.3162.0888,800
Dec 13, 201865.3765.4462.4263.1062.8788,800
Dec 12, 201863.6066.1162.4965.1064.86112,700
Dec 11, 201865.1265.4562.6462.8162.5886,400
Dec 10, 201864.3764.5762.9363.7163.48194,900
Dec 07, 201865.5066.2963.6464.2764.04192,000
Dec 06, 201864.7765.4763.4064.9864.74162,700
Dec 04, 201869.7370.0165.3665.5265.28150,900
Dec 04, 20180.24 Dividend
Dec 03, 201872.1972.8169.5170.4869.99126,900
Nov 30, 201868.3270.8268.3270.3869.89145,000
Nov 29, 201869.2469.8668.4468.8268.34157,400
Nov 28, 201867.8169.8166.4169.7369.24124,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...