Australia markets close in 1 hour 36 minutes

Enpro Inc. (NPO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.12-1.01 (-0.67%)
At close: 04:00PM EDT
149.12 +0.20 (+0.13%)
After hours: 04:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024150.56151.67148.71149.12149.1270,000
30 Apr 2024151.23153.03150.04150.13150.1395,900
29 Apr 2024151.38153.40150.85151.90151.90126,100
26 Apr 2024149.63152.80147.26150.64150.64117,400
25 Apr 2024148.92150.64148.46149.38149.3887,800
24 Apr 2024150.70153.09149.10151.03151.03118,200
23 Apr 2024149.26151.84148.13151.31151.31135,000
22 Apr 2024150.56150.92148.62148.63148.63163,300
19 Apr 2024148.65151.12148.57149.02149.02108,900
18 Apr 2024152.13153.72148.89149.26149.2690,400
17 Apr 2024156.48156.60151.91152.03152.03111,900
16 Apr 2024155.72156.15153.08155.05155.0597,700
15 Apr 2024159.23159.23156.09157.40157.4059,000
12 Apr 2024158.97160.05155.70157.43157.4364,200
11 Apr 2024159.69160.75158.51159.97159.97104,700
10 Apr 2024161.09161.59158.30160.26160.2684,900
09 Apr 2024166.27167.80163.42165.52165.5282,500
08 Apr 2024170.43170.43166.18166.27166.2763,900
05 Apr 2024167.48170.46167.48169.63169.63100,700
04 Apr 2024168.49170.03166.52168.00168.00163,300
03 Apr 2024162.29167.95162.29166.28166.2884,900
02 Apr 2024164.06166.45161.56163.37163.37207,500
01 Apr 2024168.10168.10163.01165.04165.0467,900
28 Mar 2024166.75170.64165.69168.77168.77125,600
27 Mar 2024162.27167.05162.27167.05167.05101,100
26 Mar 2024160.57161.91160.28160.47160.4757,800
25 Mar 2024162.49163.06159.96159.97159.9772,700
22 Mar 2024165.39166.01161.61162.14162.1464,600
21 Mar 2024160.50164.95160.50164.84164.8482,900
20 Mar 2024155.40160.90154.66159.77159.7760,700
19 Mar 2024154.69157.43154.39155.71155.7154,500
18 Mar 2024156.24157.56154.38154.71154.7176,800
15 Mar 2024154.12157.50152.68156.05156.05189,300
14 Mar 2024157.82157.82153.01154.90154.90140,700
13 Mar 2024157.97158.48155.37157.31157.3186,800
12 Mar 2024155.58157.98153.65157.83157.8365,200
11 Mar 2024160.29161.00154.62156.16156.1682,500
08 Mar 2024155.24161.46155.24161.39161.39162,700
07 Mar 2024153.89155.76153.40154.78154.7881,700
06 Mar 2024151.74155.51150.44152.62152.62126,400
05 Mar 2024152.05153.17150.56150.67150.6793,900
05 Mar 20240.3 Dividend
04 Mar 2024155.35157.38152.70153.16152.8681,000
01 Mar 2024155.99156.70154.51155.52155.2291,600
29 Feb 2024160.01160.66155.65155.82155.5196,000
28 Feb 2024154.62159.37153.93159.14158.8385,600
27 Feb 2024160.35160.35155.89156.20155.8969,600
26 Feb 2024157.14159.63156.32158.77158.4660,900
23 Feb 2024157.28160.09155.01158.60158.2991,200
22 Feb 2024155.03157.43154.60157.05156.74115,400
21 Feb 2024150.00155.68148.97155.65155.35131,200
20 Feb 2024149.72155.38140.01151.04150.74360,800
16 Feb 2024163.62166.47162.98165.51165.19130,400
15 Feb 2024159.82167.21159.32164.91164.59119,300
14 Feb 2024158.29159.34154.93158.55158.2477,500
13 Feb 2024157.73158.69153.84155.62155.32111,300
12 Feb 2024159.28164.32159.28162.85162.5394,900
09 Feb 2024157.00159.42156.82159.07158.7655,000
08 Feb 2024154.87157.58153.51157.14156.8358,300
07 Feb 2024156.81157.49153.69153.93153.63100,000
06 Feb 2024155.06156.73154.51156.08155.7761,800
05 Feb 2024155.50156.28153.08155.13154.8356,600
02 Feb 2024153.65158.03153.65157.63157.32125,700
01 Feb 2024150.39156.15150.39155.67155.3768,500
31 Jan 2024155.00155.94148.95149.38149.0968,200
30 Jan 2024155.56157.00153.75155.34155.0461,200
29 Jan 2024157.00157.00154.26156.32156.0186,600
26 Jan 2024158.50159.15156.02157.99157.6863,100
25 Jan 2024156.41160.03156.29158.85158.5479,100
24 Jan 2024155.47156.04153.84155.31155.0188,700
23 Jan 2024154.25155.23152.79154.34154.0486,600
22 Jan 2024150.50154.36150.50153.60153.30102,100
19 Jan 2024150.98150.98146.27149.85149.56104,200
18 Jan 2024144.44152.12144.26150.53150.24153,800
17 Jan 2024141.47144.08141.20143.37143.0968,800
16 Jan 2024142.65144.91141.90143.62143.3471,800
12 Jan 2024146.75147.45143.49144.00143.7258,500
11 Jan 2024143.13144.63141.79144.61144.3372,900
10 Jan 2024142.62143.66141.97143.37143.0966,800
09 Jan 2024142.32143.90140.93143.06142.7882,800
08 Jan 2024144.25144.74143.06144.72144.4498,900
05 Jan 2024147.67149.20144.59144.71144.43101,800
04 Jan 2024148.72151.78148.72149.23148.9469,400
03 Jan 2024155.84155.84149.35150.15149.8688,500
02 Jan 2024155.28156.67153.97155.77155.46135,200
29 Dec 2023159.05159.05156.71156.74156.4359,100
28 Dec 2023160.38160.38156.78158.91158.6068,300
27 Dec 2023159.50161.66158.41160.12159.8160,300
26 Dec 2023155.16159.22155.16158.87158.5654,300
22 Dec 2023154.96156.65154.31155.30155.0041,500
21 Dec 2023153.10154.63151.79153.73153.4388,800
20 Dec 2023152.94157.19151.70152.09151.79111,000
19 Dec 2023151.07152.95150.55152.12151.82122,200
18 Dec 2023150.29151.88149.30151.01150.71148,500
15 Dec 2023147.93150.90146.26150.50150.21536,300
14 Dec 2023142.07146.69142.07146.69146.40138,400
13 Dec 2023135.46141.43135.46140.49140.21129,900
12 Dec 2023138.22138.22135.88135.91135.6472,100
11 Dec 2023134.40137.79134.40137.50137.23107,400
08 Dec 2023134.34136.16134.04135.16134.9082,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...