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 )

153.26 +5.69 (+3.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2003 12.82 12.93 12.28 12.32 180,405 -0.42(-3.33%)
Dec 30, 2003 12.67 13.22 12.67 12.74 209,510 +0.29(+2.34%)
Dec 29, 2003 12.27 12.51 12.27 12.45 327,175 +0.43(+3.60%)
Dec 26, 2003 12.11 12.15 11.96 12.02 47,904 -0.02(-0.15%)
Dec 24, 2003 12.67 12.67 12.03 12.04 77,348 -0.63(-4.95%)
Dec 23, 2003 12.78 12.78 12.57 12.66 108,039 -0.09(-0.69%)
Dec 22, 2003 12.80 13.23 12.61 12.75 123,214 +0.00(+0.00%)
Dec 19, 2003 12.69 12.79 12.19 12.75 116,533 +0.07(+0.56%)
Dec 18, 2003 12.69 13.01 12.68 12.68 138,729 -0.11(-0.83%)
Dec 17, 2003 12.80 13.24 12.62 12.79 354,582 -0.02(-0.14%)
Dec 16, 2003 11.51 12.79 11.30 12.80 640,648 +1.17(+10.10%)
Dec 15, 2003 11.92 12.01 11.55 11.63 402,146 -0.05(-0.45%)
Dec 12, 2003 10.76 11.70 10.76 11.68 139,749 +0.86(+7.91%)
Dec 11, 2003 10.61 10.87 10.51 10.83 76,216 +0.22(+2.08%)
Dec 10, 2003 10.99 11.04 10.50 10.61 240,087 -0.26(-2.44%)
Dec 09, 2003 10.46 10.85 10.42 10.87 224,232 +0.36(+3.45%)
Dec 08, 2003 9.740 10.49 9.740 10.51 185,388 +0.77(+7.89%)
Dec 05, 2003 9.625 9.801 9.625 9.740 112,342 +0.03(+0.27%)
Dec 04, 2003 9.537 9.757 9.537 9.713 190,711 +0.35(+3.77%)
Dec 03, 2003 8.936 9.210 8.918 9.360 265,002 +0.49(+5.47%)
Dec 02, 2003 8.830 8.918 8.830 8.874 268,965 +0.08(+0.90%)
Dec 01, 2003 8.918 8.963 8.795 8.795 126,725 +0.04(+0.50%)
Nov 28, 2003 8.786 8.821 8.724 8.751 68,628 -0.03(-0.30%)
Nov 26, 2003 8.857 8.910 8.698 8.777 171,685 -0.04(-0.50%)
Nov 25, 2003 8.433 8.821 8.433 8.821 335,556 +0.42(+4.94%)
Nov 24, 2003 8.018 8.521 8.018 8.406 150,507 +0.48(+6.01%)
Nov 21, 2003 8.088 8.088 7.885 7.929 118,911 +0.02(+0.22%)
Nov 20, 2003 7.956 7.956 7.912 7.912 132,501 -0.08(-0.99%)
Nov 19, 2003 7.921 8.044 7.921 7.991 240,314 +0.03(+0.33%)
Nov 18, 2003 7.771 8.230 7.735 7.965 272,250 +0.28(+3.68%)
Nov 17, 2003 8.124 7.912 7.638 7.682 270,664 -0.44(-5.43%)
Nov 14, 2003 8.662 8.654 8.124 8.124 50,508 -0.54(-6.22%)
Nov 13, 2003 8.742 8.742 8.539 8.662 34,654 -0.12(-1.41%)
Nov 12, 2003 8.265 8.963 8.265 8.786 152,999 +0.61(+7.45%)
Nov 11, 2003 8.150 8.336 7.991 8.177 110,304 +0.04(+0.43%)
Nov 10, 2003 8.768 8.768 8.080 8.141 214,266 -0.60(-6.87%)
Nov 07, 2003 8.874 8.918 8.759 8.742 101,017 -0.13(-1.49%)
Nov 06, 2003 8.795 8.874 8.795 8.874 95,921 +0.04(+0.50%)
Nov 05, 2003 9.016 8.910 8.830 8.830 132,501 -0.09(-0.99%)
Nov 04, 2003 9.016 9.033 8.812 8.918 218,456 +0.06(+0.70%)
Nov 03, 2003 8.918 9.007 8.777 8.857 98,526 -0.07(-0.79%)
Oct 31, 2003 9.051 9.051 8.786 8.927 168,853 +0.00(+0.00%)
Oct 30, 2003 8.936 8.936 8.821 8.927 180,065 +0.10(+1.10%)
Oct 29, 2003 9.051 8.998 8.706 8.830 104,075 -0.22(-2.44%)
Oct 28, 2003 9.007 9.060 8.830 9.051 134,086 +0.09(+0.99%)
Oct 27, 2003 8.609 9.316 8.609 8.963 183,463 +0.42(+4.96%)
Oct 24, 2003 9.007 9.024 8.521 8.539 111,323 -0.47(-5.20%)
Oct 23, 2003 9.113 9.254 8.821 9.007 168,740 -0.13(-1.45%)
Oct 22, 2003 9.139 9.298 9.095 9.139 98,299 +0.00(+0.00%)
Oct 21, 2003 9.704 9.704 9.060 9.139 230,801 -0.56(-5.74%)
Oct 20, 2003 9.713 9.713 9.669 9.695 123,101 +0.01(+0.09%)
Oct 17, 2003 9.748 9.837 9.625 9.687 222,307 -0.13(-1.35%)
Oct 16, 2003 9.740 10.24 9.413 9.819 338,840 +0.27(+2.87%)
Oct 15, 2003 9.342 9.545 8.927 9.545 297,278 +0.40(+4.34%)
Oct 14, 2003 9.104 9.272 9.033 9.148 64,325 -0.09(-0.96%)
Oct 13, 2003 9.351 9.272 9.051 9.236 73,045 -0.11(-1.23%)
Oct 10, 2003 9.360 9.669 9.272 9.351 184,822 +0.06(+0.67%)
Oct 09, 2003 9.060 9.245 9.060 9.289 58,096 +0.26(+2.94%)
Oct 08, 2003 9.660 9.660 8.821 9.024 156,396 -0.77(-7.84%)
Oct 07, 2003 9.139 9.713 9.139 9.793 145,864 +0.61(+6.63%)
Oct 06, 2003 8.874 9.183 8.857 9.183 45,979 +0.36(+4.10%)
Oct 03, 2003 8.830 9.051 8.751 8.821 138,729 +0.04(+0.50%)
Oct 02, 2003 8.742 8.830 8.742 8.777 68,968 +0.07(+0.81%)
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.