NYSE - Delayed Quote USD

Enpro Inc. (NPO)

149.38 -1.65 (-1.09%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 148.92 150.64 148.46 149.38 149.38 87,800
Apr 24, 2024 150.70 153.09 149.10 151.03 151.03 118,200
Apr 23, 2024 149.26 151.84 148.13 151.31 151.31 135,000
Apr 22, 2024 150.56 150.92 148.62 148.63 148.63 163,300
Apr 19, 2024 148.65 151.12 148.57 149.02 149.02 108,900
Apr 18, 2024 152.13 153.72 148.89 149.26 149.26 90,400
Apr 17, 2024 156.48 156.60 151.91 152.03 152.03 111,900
Apr 16, 2024 155.72 156.15 153.08 155.05 155.05 97,700
Apr 15, 2024 159.23 159.23 156.09 157.40 157.40 59,000
Apr 12, 2024 158.97 160.05 155.70 157.43 157.43 64,200
Apr 11, 2024 159.69 160.75 158.51 159.97 159.97 104,700
Apr 10, 2024 161.09 161.59 158.30 160.26 160.26 84,900
Apr 9, 2024 166.27 167.80 163.42 165.52 165.52 82,500
Apr 8, 2024 170.43 170.43 166.18 166.27 166.27 63,900
Apr 5, 2024 167.48 170.46 167.48 169.63 169.63 100,700
Apr 4, 2024 168.49 170.03 166.52 168.00 168.00 163,300
Apr 3, 2024 162.29 167.95 162.29 166.28 166.28 84,900
Apr 2, 2024 164.06 166.45 161.56 163.37 163.37 207,500
Apr 1, 2024 168.10 168.10 163.01 165.04 165.04 67,900
Mar 28, 2024 166.75 170.64 165.69 168.77 168.77 125,600
Mar 27, 2024 162.27 167.05 162.27 167.05 167.05 101,100
Mar 26, 2024 160.57 161.91 160.28 160.47 160.47 57,800
Mar 25, 2024 162.49 163.06 159.96 159.97 159.97 72,700
Mar 22, 2024 165.39 166.01 161.61 162.14 162.14 64,600
Mar 21, 2024 160.50 164.95 160.50 164.84 164.84 82,900
Mar 20, 2024 155.40 160.90 154.66 159.77 159.77 60,700
Mar 19, 2024 154.69 157.43 154.39 155.71 155.71 54,500
Mar 18, 2024 156.24 157.56 154.38 154.71 154.71 76,800
Mar 15, 2024 154.12 157.50 152.68 156.05 156.05 189,300
Mar 14, 2024 157.82 157.82 153.01 154.90 154.90 140,700
Mar 13, 2024 157.97 158.48 155.37 157.31 157.31 86,800
Mar 12, 2024 155.58 157.98 153.65 157.83 157.83 65,200
Mar 11, 2024 160.29 161.00 154.62 156.16 156.16 82,500
Mar 8, 2024 155.24 161.46 155.24 161.39 161.39 162,700
Mar 7, 2024 153.89 155.76 153.40 154.78 154.78 81,700
Mar 6, 2024 151.74 155.51 150.44 152.62 152.62 126,400
Mar 5, 2024 0.30 Dividend
Mar 5, 2024 152.05 153.17 150.56 150.67 150.67 93,900
Mar 4, 2024 155.35 157.38 152.70 153.16 152.86 81,000
Mar 1, 2024 155.99 156.70 154.51 155.52 155.22 91,600
Feb 29, 2024 160.01 160.66 155.65 155.82 155.51 96,000
Feb 28, 2024 154.62 159.37 153.93 159.14 158.83 85,600
Feb 27, 2024 160.35 160.35 155.89 156.20 155.89 69,600
Feb 26, 2024 157.14 159.63 156.32 158.77 158.46 60,900
Feb 23, 2024 157.28 160.09 155.01 158.60 158.29 91,200
Feb 22, 2024 155.03 157.43 154.60 157.05 156.74 115,400
Feb 21, 2024 150.00 155.68 148.97 155.65 155.35 131,200
Feb 20, 2024 149.72 155.38 140.01 151.04 150.74 360,800
Feb 16, 2024 163.62 166.47 162.98 165.51 165.19 130,400
Feb 15, 2024 159.82 167.21 159.32 164.91 164.59 119,300
Feb 14, 2024 158.29 159.34 154.93 158.55 158.24 77,500
Feb 13, 2024 157.73 158.69 153.84 155.62 155.32 111,300
Feb 12, 2024 159.28 164.32 159.28 162.85 162.53 94,900
Feb 9, 2024 157.00 159.42 156.82 159.07 158.76 55,000
Feb 8, 2024 154.87 157.58 153.51 157.14 156.83 58,300
Feb 7, 2024 156.81 157.49 153.69 153.93 153.63 100,000
Feb 6, 2024 155.06 156.73 154.51 156.08 155.77 61,800
Feb 5, 2024 155.50 156.28 153.08 155.13 154.83 56,600
Feb 2, 2024 153.65 158.03 153.65 157.63 157.32 125,700
Feb 1, 2024 150.39 156.15 150.39 155.67 155.37 68,500
Jan 31, 2024 155.00 155.94 148.95 149.38 149.09 68,200
Jan 30, 2024 155.56 157.00 153.75 155.34 155.04 61,200
Jan 29, 2024 157.00 157.00 154.26 156.32 156.01 86,600
Jan 26, 2024 158.50 159.15 156.02 157.99 157.68 63,100
Jan 25, 2024 156.41 160.03 156.29 158.85 158.54 79,100
Jan 24, 2024 155.47 156.04 153.84 155.31 155.01 88,700
Jan 23, 2024 154.25 155.23 152.79 154.34 154.04 86,600
Jan 22, 2024 150.50 154.36 150.50 153.60 153.30 102,100
Jan 19, 2024 150.98 150.98 146.27 149.85 149.56 104,200
Jan 18, 2024 144.44 152.12 144.26 150.53 150.24 153,800
Jan 17, 2024 141.47 144.08 141.20 143.37 143.09 68,800
Jan 16, 2024 142.65 144.91 141.90 143.62 143.34 71,800
Jan 12, 2024 146.75 147.45 143.49 144.00 143.72 58,500
Jan 11, 2024 143.13 144.63 141.79 144.61 144.33 72,900
Jan 10, 2024 142.62 143.66 141.97 143.37 143.09 66,800
Jan 9, 2024 142.32 143.90 140.93 143.06 142.78 82,800
Jan 8, 2024 144.25 144.74 143.06 144.72 144.44 98,900
Jan 5, 2024 147.67 149.20 144.59 144.71 144.43 101,800
Jan 4, 2024 148.72 151.78 148.72 149.23 148.94 69,400
Jan 3, 2024 155.84 155.84 149.35 150.15 149.86 88,500
Jan 2, 2024 155.28 156.67 153.97 155.77 155.46 135,200
Dec 29, 2023 159.05 159.05 156.71 156.74 156.43 59,100
Dec 28, 2023 160.38 160.38 156.78 158.91 158.60 68,300
Dec 27, 2023 159.50 161.66 158.41 160.12 159.81 60,300
Dec 26, 2023 155.16 159.22 155.16 158.87 158.56 54,300
Dec 22, 2023 154.96 156.65 154.31 155.30 155.00 41,500
Dec 21, 2023 153.10 154.63 151.79 153.73 153.43 88,800
Dec 20, 2023 152.94 157.19 151.70 152.09 151.79 111,000
Dec 19, 2023 151.07 152.95 150.55 152.12 151.82 122,200
Dec 18, 2023 150.29 151.88 149.30 151.01 150.71 148,500
Dec 15, 2023 147.93 150.90 146.26 150.50 150.21 536,300
Dec 14, 2023 142.07 146.69 142.07 146.69 146.40 138,400
Dec 13, 2023 135.46 141.43 135.46 140.49 140.21 129,900
Dec 12, 2023 138.22 138.22 135.88 135.91 135.64 72,100
Dec 11, 2023 134.40 137.79 134.40 137.50 137.23 107,400
Dec 8, 2023 134.34 136.16 134.04 135.16 134.90 82,500
Dec 7, 2023 130.48 134.87 130.20 134.77 134.51 151,200
Dec 6, 2023 133.09 135.25 130.32 130.55 130.29 73,500
Dec 5, 2023 133.44 133.48 131.20 132.00 131.74 93,500
Dec 4, 2023 131.99 133.70 131.01 133.16 132.90 78,900
Dec 1, 2023 128.34 131.86 127.41 131.59 131.33 93,000
Nov 30, 2023 128.86 129.32 127.40 128.43 128.18 95,100
Nov 29, 2023 129.05 129.84 127.20 128.51 128.26 89,000
Nov 28, 2023 0.29 Dividend
Nov 28, 2023 128.25 128.25 126.71 127.75 127.50 89,400
Nov 27, 2023 127.38 130.08 126.71 128.75 128.21 54,500
Nov 24, 2023 128.31 130.05 128.00 128.45 127.91 24,000
Nov 22, 2023 129.61 130.04 127.35 128.55 128.01 82,600
Nov 21, 2023 125.82 128.83 124.06 127.49 126.95 94,300
Nov 20, 2023 124.77 126.40 123.56 126.38 125.85 71,800
Nov 17, 2023 125.36 125.97 124.04 125.30 124.77 67,400
Nov 16, 2023 127.14 128.54 123.62 124.08 123.56 76,000
Nov 15, 2023 129.00 129.95 126.63 126.79 126.26 83,100
Nov 14, 2023 127.48 129.89 126.91 129.28 128.74 83,900
Nov 13, 2023 119.85 124.38 119.66 123.73 123.21 67,800
Nov 10, 2023 121.57 121.57 119.54 120.15 119.64 79,000
Nov 9, 2023 118.35 120.46 116.43 120.09 119.58 101,600
Nov 8, 2023 118.39 118.57 117.01 117.20 116.71 44,000
Nov 7, 2023 120.36 120.36 117.11 118.11 117.61 52,700
Nov 6, 2023 117.94 120.73 117.14 120.36 119.85 62,300
Nov 3, 2023 119.05 120.05 117.91 118.66 118.16 72,200
Nov 2, 2023 118.20 118.20 115.00 116.11 115.62 77,600
Nov 1, 2023 111.06 117.05 110.02 116.60 116.11 123,200
Oct 31, 2023 110.00 113.00 106.08 111.06 110.59 145,400
Oct 30, 2023 116.18 116.18 113.40 115.04 114.56 70,500
Oct 27, 2023 116.41 117.54 114.20 114.40 113.92 70,600
Oct 26, 2023 118.02 118.30 115.87 116.94 116.45 80,900
Oct 25, 2023 116.66 117.67 116.00 116.67 116.18 75,700
Oct 24, 2023 118.20 119.01 117.59 117.95 117.45 50,300
Oct 23, 2023 116.00 119.30 115.40 117.03 116.54 79,200
Oct 20, 2023 118.53 118.53 115.76 116.55 116.06 118,500
Oct 19, 2023 120.78 121.72 118.37 118.54 118.04 117,400
Oct 18, 2023 125.87 125.87 120.65 121.09 120.58 84,800
Oct 17, 2023 124.71 128.91 124.47 126.43 125.90 94,100
Oct 16, 2023 123.46 125.54 123.46 125.16 124.63 77,400
Oct 13, 2023 124.90 125.00 121.79 122.61 122.09 71,900
Oct 12, 2023 124.14 125.16 122.11 124.50 123.98 50,500
Oct 11, 2023 123.48 124.37 123.07 124.36 123.84 38,400
Oct 10, 2023 124.05 125.10 123.12 123.12 122.60 38,300
Oct 9, 2023 121.11 124.58 121.11 123.73 123.21 35,300
Oct 6, 2023 121.55 124.51 121.08 122.44 121.92 58,700
Oct 5, 2023 121.86 122.95 120.51 121.58 121.07 68,000
Oct 4, 2023 119.02 121.87 117.89 121.57 121.06 49,600
Oct 3, 2023 121.77 121.77 119.24 119.29 118.79 52,600
Oct 2, 2023 120.17 122.99 119.95 121.86 121.35 84,300
Sep 29, 2023 123.46 123.47 121.10 121.19 120.68 79,900
Sep 28, 2023 123.54 125.22 122.19 123.46 122.94 111,900
Sep 27, 2023 120.88 124.28 120.59 123.30 122.78 63,200
Sep 26, 2023 120.02 121.23 119.70 120.23 119.72 96,700
Sep 25, 2023 120.58 122.03 119.84 120.66 120.15 52,100
Sep 22, 2023 122.28 122.63 120.08 120.62 120.11 64,900
Sep 21, 2023 120.07 122.67 119.65 121.87 121.36 55,900
Sep 20, 2023 126.85 127.36 121.05 121.05 120.54 80,000
Sep 19, 2023 124.66 126.36 123.94 125.83 125.30 67,000
Sep 18, 2023 127.12 128.29 124.30 124.40 123.88 61,800
Sep 15, 2023 126.23 126.88 124.09 126.15 125.62 275,100
Sep 14, 2023 125.21 126.65 124.26 126.55 126.02 78,300
Sep 13, 2023 126.05 126.23 123.19 123.90 123.38 72,800
Sep 12, 2023 125.92 128.00 125.32 125.51 124.98 47,100
Sep 11, 2023 125.55 127.53 125.25 126.39 125.86 84,400
Sep 8, 2023 126.31 126.31 123.81 124.51 123.99 59,400
Sep 7, 2023 129.03 129.03 124.77 124.99 124.46 91,800
Sep 6, 2023 129.61 132.05 127.83 128.67 128.13 76,500
Sep 5, 2023 135.76 136.25 128.81 129.13 128.59 90,700
Sep 1, 2023 137.47 138.16 137.22 137.59 137.01 53,500
Aug 31, 2023 136.10 137.05 135.85 136.39 135.82 61,400
Aug 30, 2023 133.89 137.43 133.89 136.36 135.79 46,700
Aug 29, 2023 0.29 Dividend
Aug 29, 2023 132.70 134.29 132.38 134.16 133.60 49,200
Aug 28, 2023 132.21 133.51 132.21 133.01 132.16 39,000
Aug 25, 2023 130.67 131.84 129.39 131.70 130.86 45,300
Aug 24, 2023 128.53 130.88 128.07 130.08 129.25 78,100
Aug 23, 2023 128.07 129.76 128.07 129.42 128.59 56,000
Aug 22, 2023 128.18 130.86 127.56 127.59 126.78 56,000
Aug 21, 2023 125.26 127.40 125.26 127.10 126.29 70,000
Aug 18, 2023 126.83 128.22 125.77 126.06 125.26 105,700
Aug 17, 2023 130.57 131.25 128.00 128.25 127.43 53,400
Aug 16, 2023 131.00 132.29 130.28 130.55 129.72 50,900
Aug 15, 2023 130.96 131.26 129.84 130.92 130.09 42,900
Aug 14, 2023 133.47 133.47 130.27 131.73 130.89 78,300
Aug 11, 2023 133.00 135.87 132.43 134.13 133.27 112,400
Aug 10, 2023 131.47 134.89 130.84 133.98 133.13 109,500
Aug 9, 2023 127.17 134.18 127.17 131.80 130.96 120,200
Aug 8, 2023 130.54 131.04 124.19 126.01 125.21 189,800
Aug 7, 2023 136.78 139.12 136.29 137.97 137.09 97,900
Aug 4, 2023 138.07 138.60 136.17 136.85 135.98 72,500
Aug 3, 2023 138.08 138.87 136.00 138.05 137.17 39,000
Aug 2, 2023 139.43 141.23 138.84 138.97 138.08 50,900
Aug 1, 2023 138.62 140.45 138.46 140.36 139.46 60,500
Jul 31, 2023 137.30 139.19 137.30 138.78 137.89 45,600
Jul 28, 2023 137.00 138.79 135.95 136.53 135.66 40,500
Jul 27, 2023 137.08 137.37 135.96 136.36 135.49 77,000
Jul 26, 2023 137.05 138.47 135.28 136.36 135.49 72,600
Jul 25, 2023 136.34 139.01 136.34 137.56 136.68 60,200
Jul 24, 2023 137.15 138.81 136.71 137.10 136.23 86,500
Jul 21, 2023 142.47 142.92 137.12 137.15 136.28 68,000
Jul 20, 2023 143.10 143.10 141.45 141.75 140.85 91,900
Jul 19, 2023 143.01 143.03 140.33 142.36 141.45 110,000
Jul 18, 2023 141.00 144.86 141.00 143.35 142.44 76,000
Jul 17, 2023 138.59 142.56 137.89 140.96 140.06 140,300
Jul 14, 2023 138.34 139.49 135.93 139.02 138.13 76,800
Jul 13, 2023 137.26 139.09 136.40 138.99 138.10 94,700
Jul 12, 2023 136.73 138.44 135.38 137.38 136.50 118,600
Jul 11, 2023 135.00 136.57 134.36 134.99 134.13 65,800
Jul 10, 2023 131.62 134.76 131.62 134.55 133.69 88,000
Jul 7, 2023 132.99 134.41 132.34 132.52 131.67 105,500
Jul 6, 2023 132.53 133.71 130.20 132.79 131.94 93,400
Jul 5, 2023 134.41 135.10 131.59 133.62 132.77 117,000
Jul 3, 2023 132.27 135.16 132.01 134.11 133.25 56,200
Jun 30, 2023 134.06 134.80 133.48 133.53 132.68 157,500
Jun 29, 2023 129.67 134.02 129.65 133.56 132.71 146,600
Jun 28, 2023 128.09 129.75 127.70 129.54 128.71 130,000
Jun 27, 2023 128.16 128.84 127.32 127.71 126.90 76,600
Jun 26, 2023 125.39 129.08 125.39 127.95 127.13 117,900
Jun 23, 2023 124.41 126.40 124.41 125.81 125.01 316,500
Jun 22, 2023 127.27 128.94 125.55 126.65 125.84 168,300
Jun 21, 2023 124.75 127.40 124.75 126.62 125.81 148,800
Jun 20, 2023 127.64 127.84 124.91 126.18 125.38 257,900
Jun 16, 2023 127.73 128.74 125.14 128.29 127.47 509,600
Jun 15, 2023 124.63 126.68 123.73 126.62 125.81 176,000
Jun 14, 2023 124.20 126.58 123.97 125.72 124.92 227,600
Jun 13, 2023 119.59 125.17 119.59 124.54 123.75 196,200
Jun 12, 2023 118.92 121.26 117.34 119.77 119.01 126,000
Jun 9, 2023 118.90 119.05 116.44 118.93 118.17 128,000
Jun 8, 2023 117.59 119.39 117.14 119.25 118.49 143,100
Jun 7, 2023 113.48 118.57 113.25 118.14 117.39 170,700
Jun 6, 2023 106.93 113.17 106.93 112.57 111.85 196,100
Jun 5, 2023 107.71 108.24 104.48 107.05 106.37 197,700
Jun 2, 2023 103.52 108.80 103.52 108.75 108.06 101,000
Jun 1, 2023 101.40 102.16 100.76 101.96 101.31 124,100
May 31, 2023 103.10 103.41 100.24 101.08 100.44 169,600
May 30, 2023 0.29 Dividend
May 30, 2023 104.76 104.82 103.40 103.50 102.84 103,900
May 26, 2023 102.59 105.41 102.32 104.73 103.77 125,700
May 25, 2023 99.20 103.04 99.20 102.92 101.98 105,900
May 24, 2023 99.74 100.26 98.04 99.65 98.74 151,000
May 23, 2023 99.49 102.40 98.21 100.46 99.54 148,800
May 22, 2023 100.11 100.11 98.70 99.93 99.02 182,500
May 19, 2023 101.00 101.40 99.07 99.68 98.77 138,700
May 18, 2023 97.27 99.64 97.27 99.42 98.51 84,600
May 17, 2023 95.02 97.70 94.77 97.47 96.58 101,200
May 16, 2023 93.75 94.30 93.59 93.91 93.05 67,900
May 15, 2023 94.79 95.45 94.06 94.80 93.93 43,300
May 12, 2023 94.46 95.61 93.23 94.22 93.36 77,700
May 11, 2023 94.20 94.68 93.56 94.20 93.34 72,200
May 10, 2023 96.53 96.54 93.26 95.06 94.19 71,800
May 9, 2023 94.99 96.45 94.97 95.41 94.54 75,600
May 8, 2023 98.92 98.99 95.39 95.57 94.70 107,500
May 5, 2023 98.89 99.61 96.94 98.88 97.98 82,700
May 4, 2023 99.77 99.85 96.09 97.08 96.19 165,800
May 3, 2023 99.23 103.39 98.70 100.66 99.74 132,600
May 2, 2023 94.49 99.65 94.37 99.00 98.10 181,000
May 1, 2023 93.75 95.66 93.58 93.74 92.88 162,300
Apr 28, 2023 94.92 96.73 94.08 94.27 93.41 102,900
Apr 27, 2023 92.88 95.41 92.88 95.40 94.53 173,400
Apr 26, 2023 94.36 95.02 92.04 92.30 91.46 120,300

Related Tickers

SXI Standex International Corporation
171.60
+0.13%
 
CSWI CSW Industrials, Inc.
237.72
-0.05%
 
7995.T Valqua, Ltd.
4,355.00
+0.93%
 
FUCA.F Fanuc Corporation
13.20
+1.54%
 
NORRH.HE Norrhydro Group Oyj
1.5900
0.00%
 
CGS.L Castings P.L.C.
377.50
+2.30%
 
RRX Regal Rexnord Corporation
161.97
-1.38%
 
FANUF Fanuc Corporation
28.75
+1.41%
 
MIDD The Middleby Corporation
141.53
-2.18%
 
IEX IDEX Corporation
223.28
-0.61%