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 (%)
Aug 29, 2003 9.636 9.716 9.371 9.371 14,831 -0.28(-2.93%)
Aug 28, 2003 9.336 9.654 9.292 9.654 54,684 +0.34(+3.60%)
Aug 27, 2003 9.150 9.336 9.115 9.318 33,286 +0.13(+1.44%)
Aug 26, 2003 9.371 9.407 9.186 9.186 31,361 -0.27(-2.89%)
Aug 25, 2003 9.362 9.495 9.036 9.460 47,551 +0.08(+0.85%)
Aug 22, 2003 9.716 9.716 9.248 9.380 27,398 -0.38(-3.89%)
Aug 21, 2003 9.318 9.831 9.274 9.760 90,688 +0.50(+5.44%)
Aug 20, 2003 9.451 9.451 9.186 9.256 64,647 -0.23(-2.42%)
Aug 19, 2003 9.239 9.495 9.080 9.486 154,543 +0.26(+2.87%)
Aug 18, 2003 9.256 9.256 9.097 9.221 40,419 +0.05(+0.58%)
Aug 15, 2003 9.239 9.274 9.097 9.168 39,513 -0.05(-0.57%)
Aug 14, 2003 8.903 9.221 8.815 9.221 91,027 +0.30(+3.37%)
Aug 13, 2003 9.009 9.009 8.735 8.921 21,285 -0.11(-1.27%)
Aug 12, 2003 8.744 9.044 8.735 9.036 87,744 +0.20(+2.30%)
Aug 11, 2003 8.841 8.877 8.656 8.832 45,400 +0.00(+0.00%)
Aug 08, 2003 8.877 9.203 8.824 8.832 39,626 -0.04(-0.50%)
Aug 07, 2003 9.053 9.221 8.797 8.877 170,846 -0.14(-1.57%)
Aug 06, 2003 8.991 9.256 8.647 9.018 192,811 +0.04(+0.39%)
Aug 05, 2003 8.771 9.212 8.771 8.983 155,449 +0.30(+3.46%)
Aug 04, 2003 8.965 9.362 8.117 8.682 126,578 -0.33(-3.63%)
Aug 01, 2003 8.921 9.124 8.656 9.009 98,953 +0.04(+0.49%)
Jul 31, 2003 8.832 9.115 8.612 8.965 90,574 +0.13(+1.50%)
Jul 30, 2003 8.356 9.583 8.356 8.832 205,944 +0.48(+5.71%)
Jul 29, 2003 8.170 8.373 8.108 8.356 82,649 +0.23(+2.83%)
Jul 28, 2003 8.152 8.214 8.020 8.126 147,071 +0.02(+0.22%)
Jul 25, 2003 8.170 8.179 7.790 8.108 69,629 -0.06(-0.76%)
Jul 24, 2003 8.347 8.347 7.781 8.170 148,769 -0.18(-2.12%)
Jul 23, 2003 8.329 8.461 7.905 8.347 180,130 +0.08(+0.96%)
Jul 22, 2003 8.170 8.303 8.038 8.267 66,912 +0.10(+1.19%)
Jul 21, 2003 8.382 8.409 7.773 8.170 129,295 -0.21(-2.53%)
Jul 18, 2003 8.338 8.479 8.276 8.382 55,703 -0.09(-1.04%)
Jul 17, 2003 8.665 8.744 8.426 8.470 126,465 -0.27(-3.13%)
Jul 16, 2003 8.709 8.797 8.479 8.744 122,955 +0.00(+0.00%)
Jul 15, 2003 8.497 8.832 8.479 8.744 108,123 +0.24(+2.80%)
Jul 14, 2003 8.832 8.965 8.258 8.506 328,560 -0.28(-3.22%)
Jul 11, 2003 9.716 10.11 8.788 8.788 660,631 -0.26(-2.93%)
Jul 10, 2003 11.25 11.25 8.135 9.053 1,644,727 -2.20(-19.54%)
Jul 09, 2003 12.10 12.14 10.69 11.25 501,671 -0.85(-7.01%)
Jul 08, 2003 9.998 12.53 9.954 12.10 1,390,325 +2.10(+21.02%)
Jul 07, 2003 9.548 9.998 9.186 9.998 259,950 +0.45(+4.72%)
Jul 03, 2003 9.539 9.804 9.539 9.548 85,140 -0.23(-2.35%)
Jul 02, 2003 8.885 9.804 8.885 9.778 219,983 +0.80(+8.96%)
Jul 01, 2003 9.451 9.451 8.965 8.974 240,476 -0.47(-4.96%)
Jun 30, 2003 8.921 9.751 8.921 9.442 1,350,359 +0.48(+5.32%)
Jun 27, 2003 9.760 9.760 8.541 8.965 588,850 -0.79(-8.14%)
Jun 26, 2003 8.391 10.07 7.419 9.760 1,366,549 +1.46(+17.55%)
Jun 25, 2003 7.861 8.903 7.861 8.303 721,089 +0.43(+5.50%)
Jun 24, 2003 6.951 7.967 6.836 7.870 651,347 +0.97(+14.08%)
Jun 23, 2003 6.907 7.066 6.774 6.898 71,101 -0.01(-0.13%)
Jun 20, 2003 6.730 6.978 6.677 6.907 64,874 +0.17(+2.49%)
Jun 19, 2003 7.154 7.154 6.669 6.739 171,186 -0.34(-4.74%)
Jun 18, 2003 6.686 7.101 6.677 7.075 170,394 +0.33(+4.84%)
Jun 17, 2003 6.827 6.827 6.580 6.748 34,192 -0.12(-1.80%)
Jun 16, 2003 6.713 6.907 6.686 6.872 133,258 +0.20(+3.05%)
Jun 13, 2003 7.048 7.066 6.624 6.669 78,573 -0.34(-4.79%)
Jun 12, 2003 7.057 7.304 6.722 7.004 226,324 +0.04(+0.51%)
Jun 11, 2003 6.810 7.031 6.810 6.969 135,975 +0.20(+3.00%)
Jun 10, 2003 6.554 6.986 6.536 6.766 119,785 +0.18(+2.68%)
Jun 09, 2003 7.154 7.331 6.492 6.589 124,540 -0.55(-7.67%)
Jun 06, 2003 7.207 7.552 7.137 7.137 83,215 -0.07(-0.98%)
Jun 05, 2003 7.516 7.516 7.207 7.207 67,478 -0.37(-4.90%)
Jun 04, 2003 7.437 7.667 7.437 7.578 129,975 +0.11(+1.54%)
Jun 03, 2003 7.508 7.720 7.287 7.463 111,293 -0.13(-1.74%)
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.