Wednesday, February 10, 2010, 12:56am EST - Canadian Markets open in 8 hours and 34 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

EnPro Industries, Inc. (NPO)

 On Feb 9: 24.82 USD  Up 0.72 (2.99%)  
MORE ON NPO
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 24.47 24.85 24.09 24.82 79,300 24.82
8-Feb-10 24.51 24.86 24.03 24.10 63,400 24.10
5-Feb-10 24.46 24.65 23.82 24.60 72,300 24.60
4-Feb-10 24.62 24.72 24.25 24.45 143,000 24.45
3-Feb-10 24.71 25.05 24.55 24.75 71,100 24.75
2-Feb-10 24.34 24.83 24.29 24.71 109,000 24.71
1-Feb-10 24.37 24.44 24.03 24.40 84,400 24.40
29-Jan-10 24.16 24.62 24.04 24.35 121,200 24.35
28-Jan-10 24.53 24.71 23.59 24.15 116,500 24.15
27-Jan-10 23.95 24.68 23.69 24.65 80,800 24.65
26-Jan-10 24.51 24.53 24.10 24.18 62,600 24.18
25-Jan-10 25.15 25.15 24.32 24.66 58,900 24.66
22-Jan-10 25.48 25.55 24.76 25.01 96,100 25.01
21-Jan-10 26.25 26.44 25.52 25.57 112,200 25.57
20-Jan-10 26.41 26.41 25.56 26.25 114,900 26.25
19-Jan-10 26.07 26.66 26.00 26.66 66,000 26.66
15-Jan-10 26.11 26.16 25.50 25.99 127,900 25.99
14-Jan-10 25.95 26.31 25.86 26.15 78,300 26.15
13-Jan-10 25.83 26.18 25.60 26.15 144,300 26.15
12-Jan-10 26.41 26.41 25.32 25.82 194,800 25.82
11-Jan-10 27.15 27.25 26.14 26.66 175,700 26.66
8-Jan-10 26.70 27.12 26.50 27.10 70,600 27.10
7-Jan-10 26.49 26.88 26.21 26.84 92,900 26.84
6-Jan-10 26.90 26.93 25.95 26.59 351,100 26.59
5-Jan-10 27.40 27.54 26.92 27.31 104,600 27.31
4-Jan-10 26.77 27.45 26.77 27.38 136,600 27.38
31-Dec-09 26.89 27.04 26.39 26.41 84,000 26.41
30-Dec-09 26.94 27.11 26.47 26.78 105,000 26.78
29-Dec-09 26.81 27.02 26.63 26.92 85,800 26.92
28-Dec-09 26.39 26.71 26.31 26.68 102,100 26.68
24-Dec-09 26.32 26.39 26.13 26.39 44,800 26.39
23-Dec-09 25.76 26.42 25.55 26.29 135,900 26.29
22-Dec-09 25.29 25.67 25.23 25.59 94,100 25.59
21-Dec-09 25.05 25.46 24.88 25.33 151,000 25.33
18-Dec-09 23.74 25.12 23.74 25.05 381,800 25.05
17-Dec-09 23.54 23.67 23.25 23.52 136,800 23.52
16-Dec-09 23.84 24.11 23.55 23.71 132,900 23.71
15-Dec-09 23.89 24.06 23.43 23.61 159,300 23.61
14-Dec-09 23.65 24.31 23.43 23.92 169,000 23.92
11-Dec-09 23.53 24.09 23.50 23.58 153,800 23.58
10-Dec-09 23.10 23.54 23.01 23.35 143,300 23.35
9-Dec-09 23.36 23.55 22.95 23.07 104,800 23.07
8-Dec-09 23.00 23.42 22.56 23.29 302,900 23.29
7-Dec-09 23.48 23.67 22.94 23.07 108,700 23.07
4-Dec-09 23.37 23.87 23.14 23.48 114,600 23.48
3-Dec-09 23.54 24.09 23.06 23.12 99,600 23.12
2-Dec-09 23.25 23.75 23.17 23.42 112,700 23.42
1-Dec-09 23.08 23.25 22.90 23.25 142,200 23.25
30-Nov-09 23.12 23.22 22.44 22.94 130,400 22.94
27-Nov-09 22.97 23.55 22.68 23.22 78,500 23.22
25-Nov-09 23.76 23.76 23.53 23.60 92,000 23.60
24-Nov-09 23.60 23.76 23.37 23.74 142,600 23.74
23-Nov-09 23.30 24.00 23.30 23.60 127,700 23.60
20-Nov-09 23.11 23.33 22.64 23.12 139,500 23.12
19-Nov-09 23.71 23.71 22.89 23.18 146,800 23.18
18-Nov-09 24.02 24.09 23.56 23.93 93,600 23.93
17-Nov-09 24.18 24.24 23.80 24.02 153,700 24.02
16-Nov-09 23.89 24.37 23.81 24.20 181,700 24.20
13-Nov-09 23.78 23.98 23.46 23.84 121,400 23.84
12-Nov-09 24.33 24.39 23.66 23.91 287,800 23.91
11-Nov-09 24.92 24.97 23.97 24.44 149,500 24.44
10-Nov-09 24.61 24.96 24.41 24.65 263,400 24.65
9-Nov-09 24.60 24.62 24.33 24.57 136,100 24.57
6-Nov-09 23.76 24.62 23.76 24.25 235,600 24.25
5-Nov-09 23.74 24.06 23.50 23.88 228,500 23.88
4-Nov-09 23.53 24.24 23.32 23.50 301,300 23.50
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices