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
2017-11-24 84.26 84.26 83.88 83.96 2,722
2017-11-22 84.10 84.25 83.97 84.14 3,561
2017-11-21 83.36 84.06 83.36 83.83 2,042
2017-11-20 82.77 83.11 82.24 82.52 3,888
2017-11-17 81.60 82.55 81.42 82.49 1,646
2017-11-16 80.16 82.03 80.16 82.00 6,023
2017-11-15 80.50 80.63 79.82 79.82 1,778
2017-11-14 81.58 82.00 81.37 81.57 2,962
2017-11-13 82.19 82.19 81.47 81.57 1,612
2017-11-10 82.70 82.73 82.28 82.41 3,911
2017-11-09 82.90 82.90 81.98 82.22 1,001
2017-11-08 82.32 83.13 81.57 82.85 980
2017-11-07 84.04 84.40 83.18 83.27 3,403
2017-11-06 83.85 84.46 83.71 84.23 3,591
2017-11-03 83.68 84.38 83.68 84.37 2,294
2017-11-02 83.26 83.68 83.04 83.31 3,051
2017-11-01 83.06 83.36 82.69 83.26 4,171
2017-10-31 81.65 83.97 81.65 83.74 10,320
2017-10-30 79.86 80.12 78.02 78.08 2,127
2017-10-27 80.81 81.31 80.38 80.89 920
2017-10-26 80.01 80.77 79.03 80.69 1,825
2017-10-25 78.18 79.67 78.18 79.27 3,712
2017-10-24 78.91 79.285 78.66 78.69 1,164
2017-10-23 80.00 80.00 78.72 78.77 1,645
2017-10-20 79.12 79.97 79.12 79.43 1,738
2017-10-19 79.00 79.00 78.45 78.50 767
2017-10-18 79.46 80.10 79.46 79.76 2,481
2017-10-17 80.23 80.23 78.94 79.17 5,600
2017-10-16 81.00 81.10 80.52 80.78 2,668
2017-10-13 81.50 81.50 80.88 80.92 1,062

» More Enpro Inds Stock Price History

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