Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enpro Inc (NY: NPO )

146.75 -2.27 (-1.52%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 13, 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 (%)
Oct 31, 2003 9.035 9.035 8.771 8.912 169,150 +0.00(+0.00%)
Oct 30, 2003 8.920 8.920 8.806 8.912 180,381 +0.10(+1.10%)
Oct 29, 2003 9.035 8.982 8.691 8.815 104,258 -0.22(-2.44%)
Oct 28, 2003 8.991 9.044 8.815 9.035 134,322 +0.09(+0.99%)
Oct 27, 2003 8.594 9.299 8.594 8.947 183,785 +0.42(+4.96%)
Oct 24, 2003 8.991 9.009 8.506 8.524 111,519 -0.47(-5.20%)
Oct 23, 2003 9.097 9.238 8.806 8.991 169,036 -0.13(-1.45%)
Oct 22, 2003 9.123 9.282 9.079 9.123 98,472 +0.00(+0.00%)
Oct 21, 2003 9.687 9.687 9.044 9.123 231,206 -0.56(-5.74%)
Oct 20, 2003 9.696 9.696 9.652 9.678 123,317 +0.01(+0.09%)
Oct 17, 2003 9.731 9.820 9.608 9.670 222,697 -0.13(-1.35%)
Oct 16, 2003 9.723 10.22 9.396 9.802 339,435 +0.27(+2.87%)
Oct 15, 2003 9.326 9.529 8.912 9.529 297,800 +0.40(+4.34%)
Oct 14, 2003 9.088 9.255 9.017 9.132 64,438 -0.09(-0.96%)
Oct 13, 2003 9.335 9.255 9.035 9.220 73,173 -0.11(-1.23%)
Oct 10, 2003 9.344 9.652 9.255 9.335 185,146 +0.06(+0.67%)
Oct 09, 2003 9.044 9.229 9.044 9.273 58,198 +0.26(+2.94%)
Oct 08, 2003 9.643 9.643 8.806 9.009 156,671 -0.77(-7.84%)
Oct 07, 2003 9.123 9.696 9.123 9.775 146,120 +0.61(+6.63%)
Oct 06, 2003 8.859 9.167 8.841 9.167 46,059 +0.36(+4.10%)
Oct 03, 2003 8.815 9.035 8.735 8.806 138,973 +0.04(+0.50%)
Oct 02, 2003 8.726 8.815 8.726 8.762 69,089 +0.07(+0.81%)
Oct 01, 2003 8.550 8.823 8.471 8.691 95,636 +0.19(+2.18%)
Sep 30, 2003 8.744 8.744 8.506 8.506 97,451 -0.29(-3.31%)
Sep 29, 2003 8.400 8.762 8.189 8.797 76,123 +0.33(+3.96%)
Sep 26, 2003 8.718 8.771 8.462 8.462 69,089 -0.26(-2.93%)
Sep 25, 2003 9.009 9.158 8.709 8.718 78,846 -0.36(-3.98%)
Sep 24, 2003 9.520 9.661 8.665 9.079 100,628 -0.48(-5.07%)
Sep 23, 2003 9.546 9.696 9.564 9.564 128,195 +0.02(+0.18%)
Sep 22, 2003 9.767 9.978 9.520 9.546 154,175 -0.20(-2.08%)
Sep 19, 2003 9.687 9.784 9.670 9.749 131,826 +0.05(+0.55%)
Sep 18, 2003 9.916 9.925 9.617 9.696 69,543 -0.21(-2.14%)
Sep 17, 2003 9.961 9.961 9.837 9.908 109,023 +0.04(+0.36%)
Sep 16, 2003 9.440 9.961 9.440 9.872 445,508 +0.56(+5.96%)
Sep 15, 2003 8.912 9.317 8.894 9.317 82,022 +0.41(+4.65%)
Sep 12, 2003 8.497 8.947 8.154 8.903 150,204 +0.36(+4.23%)
Sep 11, 2003 8.630 8.691 8.524 8.541 36,983 -0.05(-0.62%)
Sep 10, 2003 8.489 8.912 8.444 8.594 135,229 +0.05(+0.62%)
Sep 09, 2003 9.599 9.634 8.444 8.541 228,483 -1.10(-11.43%)
Sep 08, 2003 9.299 9.652 9.264 9.643 70,791 +0.34(+3.70%)
Sep 05, 2003 9.564 9.608 8.956 9.299 53,887 -0.26(-2.76%)
Sep 04, 2003 9.652 9.767 9.370 9.564 102,329 -0.18(-1.81%)
Sep 03, 2003 9.220 9.740 9.211 9.740 247,883 +0.54(+5.84%)
Sep 02, 2003 9.388 9.440 9.106 9.202 94,501 -0.15(-1.60%)
Aug 29, 2003 9.617 9.696 9.352 9.352 14,861 -0.28(-2.93%)
Aug 28, 2003 9.317 9.634 9.273 9.634 54,795 +0.33(+3.60%)
Aug 27, 2003 9.132 9.317 9.097 9.299 33,353 +0.13(+1.44%)
Aug 26, 2003 9.352 9.388 9.167 9.167 31,424 -0.27(-2.89%)
Aug 25, 2003 9.344 9.476 9.017 9.440 47,648 +0.08(+0.85%)
Aug 22, 2003 9.696 9.696 9.229 9.361 27,454 -0.38(-3.89%)
Aug 21, 2003 9.299 9.811 9.255 9.740 90,871 +0.50(+5.44%)
Aug 20, 2003 9.432 9.432 9.167 9.238 64,778 -0.23(-2.42%)
Aug 19, 2003 9.220 9.476 9.061 9.467 154,856 +0.26(+2.87%)
Aug 18, 2003 9.238 9.238 9.079 9.202 40,500 +0.05(+0.58%)
Aug 15, 2003 9.220 9.255 9.079 9.150 39,593 -0.05(-0.57%)
Aug 14, 2003 8.885 9.202 8.797 9.202 91,211 +0.30(+3.37%)
Aug 13, 2003 8.991 8.991 8.718 8.903 21,328 -0.11(-1.27%)
Aug 12, 2003 8.726 9.026 8.718 9.017 87,921 +0.20(+2.30%)
Aug 11, 2003 8.823 8.859 8.638 8.815 45,492 +0.00(+0.00%)
Aug 08, 2003 8.859 9.185 8.806 8.815 39,706 -0.04(-0.50%)
Aug 07, 2003 9.035 9.202 8.779 8.859 171,192 -0.14(-1.57%)
Aug 06, 2003 8.973 9.238 8.630 9.000 193,201 +0.04(+0.39%)
Aug 05, 2003 8.753 9.194 8.753 8.964 155,763 +0.30(+3.46%)
Aug 04, 2003 8.947 9.344 8.101 8.665 126,834 -0.33(-3.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.