Wednesday, November 25, 2009, 11:00am EST - Canadian Markets close in 5 hours.
To create a watchlist or portfolio of shares, Sign-in or Register

EnPro Industries Inc. (NPO)

 At 10:44 EST: 23.61 USD  Down 0.13 (0.55%)  
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*
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
3-Nov-09 22.85 23.39 22.85 23.32 263,900 23.32
2-Nov-09 22.65 23.21 22.16 23.07 260,200 23.07
30-Oct-09 23.06 23.13 22.08 22.58 191,200 22.58
29-Oct-09 22.21 23.32 22.21 23.09 436,100 23.09
28-Oct-09 22.01 22.27 21.29 21.60 161,400 21.60
27-Oct-09 22.50 22.61 22.04 22.14 135,500 22.14
26-Oct-09 22.82 23.38 22.01 22.39 245,800 22.39
23-Oct-09 23.03 23.03 22.31 22.87 202,200 22.87
22-Oct-09 22.68 23.03 22.09 22.90 100,700 22.90
21-Oct-09 22.94 23.45 22.46 22.53 133,400 22.53
20-Oct-09 23.30 23.35 22.53 23.05 115,500 23.05
19-Oct-09 23.15 23.42 22.82 23.18 95,700 23.18
16-Oct-09 23.39 23.39 22.74 23.14 137,700 23.14
15-Oct-09 23.10 23.57 23.01 23.47 217,900 23.47
14-Oct-09 22.91 23.40 22.86 23.26 159,100 23.26
13-Oct-09 22.96 23.08 22.48 22.65 93,600 22.65
12-Oct-09 22.39 23.07 22.39 22.98 140,700 22.98
9-Oct-09 22.20 22.49 22.14 22.39 115,100 22.39
8-Oct-09 21.88 22.32 21.69 22.05 169,700 22.05
7-Oct-09 22.05 22.22 21.62 21.69 106,100 21.69
6-Oct-09 21.68 22.18 21.68 22.06 75,300 22.06
5-Oct-09 21.54 21.84 21.26 21.54 126,500 21.54
2-Oct-09 21.71 21.77 20.93 21.40 188,400 21.40
1-Oct-09 22.93 23.11 21.81 21.99 154,200 21.99
30-Sep-09 23.63 23.72 22.73 22.86 239,700 22.86
29-Sep-09 23.46 23.83 23.40 23.60 127,300 23.60
28-Sep-09 23.41 23.66 23.36 23.51 145,500 23.51
25-Sep-09 23.80 23.80 23.10 23.42 204,300 23.42
24-Sep-09 23.88 24.01 23.58 23.93 544,600 23.93
23-Sep-09 24.09 24.19 23.68 23.86 444,700 23.86
22-Sep-09 24.12 24.18 23.75 24.00 213,500 24.00
21-Sep-09 24.00 24.24 23.58 24.05 176,000 24.05
18-Sep-09 24.03 24.50 23.83 24.25 226,900 24.25
17-Sep-09 23.68 24.38 23.56 23.85 169,700 23.85
16-Sep-09 23.63 23.92 23.61 23.77 123,500 23.77
15-Sep-09 23.13 23.96 23.00 23.64 170,400 23.64
14-Sep-09 23.18 23.54 23.03 23.10 187,100 23.10
11-Sep-09 23.00 23.46 22.94 23.31 213,500 23.31
10-Sep-09 22.64 23.07 22.49 23.03 181,900 23.03
9-Sep-09 22.42 22.78 22.18 22.64 160,200 22.64
8-Sep-09 22.23 22.51 22.03 22.36 212,100 22.36
4-Sep-09 21.80 22.10 21.21 22.01 99,000 22.01
3-Sep-09 21.53 21.63 21.19 21.59 111,200 21.59
2-Sep-09 21.43 21.67 21.40 21.50 127,900 21.50
1-Sep-09 21.30 22.13 21.20 21.54 205,800 21.54
31-Aug-09 21.57 21.81 21.26 21.52 203,700 21.52
28-Aug-09 22.02 22.09 21.40 21.78 199,800 21.78
27-Aug-09 21.42 21.99 21.30 21.76 140,900 21.76
26-Aug-09 21.27 21.87 21.19 21.48 153,000 21.48
25-Aug-09 21.57 21.90 21.37 21.54 165,500 21.54
24-Aug-09 21.72 22.08 21.17 21.47 175,700 21.47
* 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