| ENPRO INDUSTRIES Add to My Watchlist | (NYSE: NPO) |
| ENPRO INDUSTRI | 24.82 | +0.72 (+2.99%) | 79,216 |
| Historical Data for NPO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 24.47 | 24.85 | 24.09 | 79,216 | 24.82 | +0.72 +2.99% |
| 02/08/10 | 24.51 | 24.86 | 24.03 | 63,396 | 24.10 | -0.50 -2.03% |
| 02/05/10 | 24.46 | 24.65 | 23.82 | 72,233 | 24.60 | +0.15 +0.61% |
| 02/04/10 | 24.62 | 24.72 | 24.25 | 142,950 | 24.45 | -0.30 -1.21% |
| 02/03/10 | 24.71 | 25.05 | 24.55 | 71,023 | 24.75 | +0.04 +0.16% |
| 02/02/10 | 24.34 | 24.83 | 24.29 | 108,959 | 24.71 | +0.31 +1.27% |
| 02/01/10 | 24.37 | 24.44 | 24.03 | 84,399 | 24.40 | +0.05 +0.21% |
| 01/29/10 | 24.16 | 24.62 | 24.04 | 121,183 | 24.35 | +0.20 +0.83% |
| 01/28/10 | 24.53 | 24.71 | 23.59 | 116,464 | 24.15 | -0.50 -2.03% |
| 01/27/10 | 23.95 | 24.68 | 23.69 | 80,713 | 24.65 | +0.47 +1.94% |
| 01/26/10 | 24.51 | 24.53 | 24.10 | 62,518 | 24.18 | -0.48 -1.95% |
| 01/25/10 | 25.15 | 25.15 | 24.32 | 58,886 | 24.66 | -0.35 -1.40% |
| 01/22/10 | 25.48 | 25.55 | 24.76 | 96,030 | 25.01 | -0.56 -2.19% |
| 01/21/10 | 26.25 | 26.44 | 25.52 | 112,201 | 25.57 | -0.68 -2.59% |
| 01/20/10 | 26.41 | 26.41 | 25.56 | 114,877 | 26.25 | -0.41 -1.54% |
| 01/19/10 | 26.07 | 26.66 | 26.00 | 65,948 | 26.66 | +0.67 +2.58% |
| 01/18/10 | 25.99 | 25.99 | 25.99 | 0 | 25.99 | 0.00 0.00% |
| 01/15/10 | 26.11 | 26.16 | 25.50 | 127,838 | 25.99 | -0.16 -0.61% |
| 01/14/10 | 25.95 | 26.31 | 25.86 | 78,208 | 26.15 | 0.00 0.00% |
| 01/13/10 | 25.83 | 26.18 | 25.60 | 144,262 | 26.15 | +0.33 +1.28% |
| 01/12/10 | 26.41 | 26.41 | 25.32 | 194,757 | 25.82 | -0.84 -3.15% |
| 01/11/10 | 27.15 | 27.25 | 26.14 | 175,606 | 26.66 | -0.44 -1.62% |
| 01/08/10 | 26.70 | 27.12 | 26.50 | 70,591 | 27.10 | +0.26 +0.97% |
| 01/07/10 | 26.49 | 26.88 | 26.21 | 92,853 | 26.84 | +0.25 +0.94% |
| 01/06/10 | 26.90 | 26.93 | 25.95 | 351,024 | 26.59 | -0.72 -2.64% |
| 01/05/10 | 27.40 | 27.54 | 26.92 | 104,555 | 27.31 | -0.07 -0.26% |
| 01/04/10 | 26.77 | 27.45 | 26.77 | 136,588 | 27.38 | +0.97 +3.67% |
| 01/01/10 | 26.41 | 26.41 | 26.41 | 0 | 26.41 | 0.00 0.00% |
| 12/31/09 | 26.89 | 27.04 | 26.39 | 83,983 | 26.41 | -0.37 -1.38% |
| 12/30/09 | 26.94 | 27.11 | 26.47 | 104,978 | 26.78 | -0.14 -0.52% |
| 12/29/09 | 26.81 | 27.02 | 26.63 | 85,716 | 26.92 | +0.24 +0.90% |
| 12/28/09 | 26.39 | 26.71 | 26.31 | 102,033 | 26.68 | +0.29 +1.10% |
| 12/25/09 | 26.32 | 26.39 | 26.13 | 44,705 | 26.39 | 0.00 0.00% |
| 12/24/09 | 26.32 | 26.39 | 26.13 | 44,705 | 26.39 | +0.10 +0.38% |
| 12/23/09 | 25.76 | 26.42 | 25.55 | 135,880 | 26.29 | +0.70 +2.74% |
| 12/22/09 | 25.29 | 25.67 | 25.23 | 94,034 | 25.59 | +0.26 +1.03% |
| 12/21/09 | 25.05 | 25.46 | 24.88 | 150,940 | 25.33 | +0.28 +1.12% |
| 12/18/09 | 23.74 | 25.12 | 23.74 | 381,787 | 25.05 | +1.53 +6.51% |
| 12/17/09 | 23.54 | 23.67 | 23.25 | 136,938 | 23.52 | -0.23 -0.97% |
| 12/16/09 | 23.84 | 24.11 | 23.55 | 133,154 | 23.75 | +0.14 +0.59% |
| 12/15/09 | 23.89 | 24.05 | 23.43 | 159,292 | 23.61 | -0.31 -1.30% |
| 12/14/09 | 24.26 | 24.29 | 23.75 | 168,920 | 23.92 | +0.34 +1.44% |
| 12/11/09 | 23.53 | 24.09 | 23.50 | 153,773 | 23.58 | +0.23 +0.99% |
| 12/10/09 | 23.10 | 23.54 | 23.01 | 143,249 | 23.35 | +0.28 +1.21% |
| 12/09/09 | 23.36 | 23.55 | 22.95 | 104,747 | 23.07 | -0.22 -0.94% |
| 12/08/09 | 23.00 | 23.42 | 22.56 | 302,875 | 23.29 | +0.22 +0.95% |
| 12/07/09 | 23.48 | 23.67 | 22.94 | 108,669 | 23.07 | -0.41 -1.75% |
| 12/04/09 | 23.37 | 23.87 | 23.14 | 114,595 | 23.48 | +0.36 +1.56% |
| 12/03/09 | 23.54 | 24.09 | 23.06 | 99,546 | 23.12 | -0.30 -1.28% |
| 12/02/09 | 23.25 | 23.75 | 23.17 | 112,656 | 23.42 | +0.17 +0.73% |
| \/ Download Data To Spreadsheet | ||||||
