ENPRO INDS Historical Stock Price

Below is the stock price history for Enpro Inds NPO. Data is recorded each day for the historical open, high, low, close and volume. The Enpro Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Enpro Inds Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-18 76.27 76.96 76.27 76.44 4,065
2018-09-17 77.46 77.51 76.72 76.72 2,440
2018-09-14 76.13 77.93 75.71 77.71 6,342
2018-09-13 74.48 75.35 74.02 75.27 4,010
2018-09-12 73.16 74.09 72.83 74.08 3,635
2018-09-11 72.79 73.47 72.79 73.085 2,477
2018-09-10 74.23 74.30 73.62 73.62 4,867
2018-09-07 73.51 73.91 72.71 73.11 6,096
2018-09-06 74.52 74.82 73.32 73.67 7,527
2018-09-05 73.26 74.68 73.26 74.30 8,852
2018-09-04 74.49 74.93 73.47 73.99 2,621
2018-08-31 75.01 75.67 74.73 75.13 5,551
2018-08-30 75.04 75.48 74.97 75.04 4,348
2018-08-29 74.93 75.53 74.34 75.32 2,635
2018-08-28 75.32 75.95 74.84 74.95 1,719
2018-08-27 76.12 76.50 75.51 75.56 3,203
2018-08-24 74.38 75.80 74.38 75.28 2,318
2018-08-23 75.66 75.66 74.17 74.32 15,803
2018-08-22 75.53 75.53 74.86 75.36 3,273
2018-08-21 75.30 76.15 75.23 76.00 5,576
2018-08-20 75.51 75.55 74.97 74.97 3,114
2018-08-17 74.17 75.05 74.07 75.05 5,114
2018-08-16 73.35 74.19 73.35 74.00 7,223
2018-08-15 72.22 72.68 71.70 72.68 16,214
2018-08-14 72.61 73.12 72.56 72.56 6,940
2018-08-13 72.35 72.42 71.67 72.20 5,143
2018-08-10 72.25 73.13 71.99 72.67 4,641
2018-08-09 74.48 74.48 72.83 73.01 16,370
2018-08-08 75.46 75.80 74.10 74.30 10,736
2018-08-07 75.47 76.88 75.40 76.15 8,032

» More Enpro Inds Stock Price History

To see other companies like Enpro Inds (NPO), view our stock market today for news, and other data.