Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enpro Inc (NY: NPO )

147.95 +1.36 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 7.675 7.675 7.393 7.481 65,213 -0.19(-2.53%)
May 29, 2003 7.773 7.905 7.622 7.675 259,497 -0.10(-1.25%)
May 28, 2003 7.198 7.887 7.154 7.773 111,180 +0.57(+7.84%)
May 27, 2003 6.925 7.269 6.907 7.207 134,164 +0.28(+4.08%)
May 23, 2003 6.854 7.022 6.730 6.925 220,436 +0.04(+0.51%)
May 22, 2003 7.728 7.728 6.774 6.889 355,053 -0.83(-10.76%)
May 21, 2003 7.949 8.082 7.684 7.720 518,428 -0.22(-2.78%)
May 20, 2003 7.808 7.940 7.728 7.940 96,801 +0.21(+2.74%)
May 19, 2003 7.817 7.949 7.667 7.728 146,957 +0.00(+0.00%)
May 16, 2003 7.887 7.940 7.658 7.728 150,580 -0.18(-2.23%)
May 15, 2003 7.914 7.958 7.737 7.905 380,527 -0.01(-0.11%)
May 14, 2003 7.914 7.976 7.684 7.914 301,161 +0.05(+0.67%)
May 13, 2003 7.640 8.091 7.640 7.861 346,222 +0.22(+2.89%)
May 12, 2003 7.402 7.684 7.287 7.640 227,229 +0.24(+3.22%)
May 09, 2003 7.817 7.817 7.375 7.402 231,418 -0.11(-1.41%)
May 08, 2003 7.066 7.543 7.057 7.508 329,126 +0.48(+6.78%)
May 07, 2003 6.942 7.349 6.801 7.031 173,224 +0.14(+2.05%)
May 06, 2003 6.536 7.031 6.465 6.889 247,382 +0.35(+5.41%)
May 05, 2003 6.147 6.589 6.139 6.536 34,192 +0.39(+6.32%)
May 02, 2003 6.094 6.200 6.094 6.147 120,804 +0.02(+0.29%)
May 01, 2003 5.821 6.130 5.759 6.130 59,553 +0.31(+5.31%)
Apr 30, 2003 5.962 5.962 5.750 5.821 27,625 -0.19(-3.09%)
Apr 29, 2003 5.891 6.006 5.697 6.006 62,043 -0.04(-0.58%)
Apr 28, 2003 5.741 6.050 5.591 6.041 131,560 +0.30(+5.23%)
Apr 25, 2003 5.741 5.750 5.547 5.741 181,942 +0.09(+1.56%)
Apr 24, 2003 4.575 5.741 4.549 5.653 373,621 +1.31(+30.08%)
Apr 23, 2003 4.284 4.363 4.187 4.346 77,441 +0.06(+1.44%)
Apr 22, 2003 4.019 4.301 3.975 4.284 67,817 +0.22(+5.43%)
Apr 21, 2003 3.930 4.081 3.886 4.063 29,210 +0.09(+2.22%)
Apr 17, 2003 3.754 3.975 3.718 3.975 28,644 +0.03(+0.67%)
Apr 16, 2003 3.754 3.975 3.745 3.948 20,492 +0.10(+2.52%)
Apr 15, 2003 3.842 3.922 3.842 3.851 28,078 +0.10(+2.59%)
Apr 14, 2003 3.621 3.798 3.621 3.754 77,668 +0.04(+1.19%)
Apr 11, 2003 3.710 3.745 3.701 3.710 20,832 +0.00(+0.00%)
Apr 10, 2003 3.665 3.718 3.639 3.710 17,435 +0.04(+1.21%)
Apr 09, 2003 3.612 3.692 3.595 3.665 35,550 +0.11(+2.98%)
Apr 08, 2003 3.621 3.630 3.533 3.559 40,419 -0.11(-2.89%)
Apr 07, 2003 3.551 3.692 3.551 3.665 28,078 +0.13(+3.75%)
Apr 04, 2003 3.480 3.595 3.480 3.533 72,007 +0.06(+1.78%)
Apr 03, 2003 3.586 3.586 3.471 3.471 9,850 -0.11(-3.20%)
Apr 02, 2003 3.524 3.621 3.515 3.586 29,097 +0.09(+2.53%)
Apr 01, 2003 3.524 3.524 3.409 3.498 49,929 -0.02(-0.50%)
Mar 31, 2003 3.710 3.710 3.515 3.515 19,586 -0.03(-0.75%)
Mar 28, 2003 3.312 3.542 3.312 3.542 24,794 +0.23(+6.93%)
Mar 27, 2003 3.392 3.392 3.312 3.312 15,397 -0.08(-2.34%)
Mar 26, 2003 3.418 3.427 3.356 3.392 30,682 -0.04(-1.03%)
Mar 25, 2003 3.401 3.445 3.401 3.427 13,699 +0.03(+0.78%)
Mar 24, 2003 3.551 3.577 3.356 3.401 49,589 -0.15(-4.23%)
Mar 21, 2003 3.489 3.577 3.489 3.551 5,660 +0.06(+1.77%)
Mar 20, 2003 3.604 3.621 3.489 3.489 31,135 -0.04(-1.25%)
Mar 19, 2003 3.710 3.710 3.480 3.533 82,876 -0.11(-2.91%)
Mar 18, 2003 3.745 3.745 3.621 3.639 39,513 -0.11(-2.83%)
Mar 17, 2003 3.630 3.754 3.612 3.745 5,660 +0.11(+2.91%)
Mar 14, 2003 3.798 3.798 3.639 3.639 50,269 -0.17(-4.41%)
Mar 13, 2003 3.736 3.886 3.718 3.807 77,668 +0.14(+3.86%)
Mar 12, 2003 3.392 3.674 3.383 3.665 79,705 +0.26(+7.79%)
Mar 11, 2003 3.374 3.436 3.312 3.401 29,663 +0.07(+2.12%)
Mar 10, 2003 3.621 3.621 3.330 3.330 20,379 -0.29(-8.05%)
Mar 07, 2003 3.639 3.665 3.604 3.621 98,953 -0.04(-0.97%)
Mar 06, 2003 3.612 3.674 3.604 3.657 52,759 +0.04(+0.98%)
Mar 05, 2003 3.639 3.665 3.612 3.621 41,211 -0.02(-0.49%)
Mar 04, 2003 3.612 3.639 3.577 3.639 10,416 +0.01(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.