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
2018-12-11 64.31 64.60 62.79 62.84 6,624
2018-12-10 63.63 64.07 63.02 63.56 21,498
2018-12-07 66.04 66.27 63.77 64.41 21,675
2018-12-06 64.77 65.34 63.56 64.87 7,910
2018-12-04 69.37 69.37 65.41 65.47 6,350
2018-12-03 71.73 71.73 69.60 70.43 6,694
2018-11-30 68.75 70.68 68.62 70.52 5,927
2018-11-29 68.88 69.84 68.67 68.89 6,251
2018-11-28 67.03 69.81 67.01 69.81 11,385
2018-11-27 67.10 67.40 66.60 67.15 13,163
2018-11-26 67.09 67.31 66.49 67.17 9,541
2018-11-23 66.74 66.74 65.98 66.06 1,292
2018-11-21 67.28 68.31 66.56 66.72 3,316
2018-11-20 67.19 67.19 66.10 66.56 2,341
2018-11-19 69.08 69.18 67.12 67.51 2,506
2018-11-16 69.00 70.07 68.98 69.72 6,042
2018-11-15 67.47 69.13 66.72 68.60 4,961
2018-11-14 71.18 72.04 68.38 68.65 7,178
2018-11-13 70.88 71.71 69.89 70.26 8,258
2018-11-12 70.41 70.85 69.87 69.98 3,959
2018-11-09 72.18 72.18 70.77 71.26 4,210
2018-11-08 74.27 74.54 73.64 73.93 3,381
2018-11-07 73.70 74.44 72.38 74.34 11,153
2018-11-06 71.10 73.78 70.67 73.13 9,300
2018-11-05 72.67 72.94 70.24 70.88 5,053
2018-11-02 70.69 71.84 69.56 71.76 17,139
2018-11-01 67.32 70.17 67.30 68.69 10,553
2018-10-31 61.82 63.14 61.02 62.60 6,694
2018-10-30 58.21 60.24 58.00 60.24 6,992
2018-10-29 60.13 60.85 57.43 57.645 4,367

» More Enpro Inds Stock Price History

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