Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Enpro Inc (NY: NPO )

147.16 -1.57 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2003 3.508 3.526 3.420 3.508 14,407 -0.01(-0.25%)
Jan 30, 2003 3.535 3.561 3.455 3.517 44,131 +0.04(+1.27%)
Jan 29, 2003 3.596 3.729 3.473 3.473 60,467 -0.08(-2.23%)
Jan 28, 2003 3.526 3.570 3.411 3.552 34,147 +0.03(+0.75%)
Jan 27, 2003 3.676 3.676 3.394 3.526 33,580 -0.19(-5.21%)
Jan 24, 2003 3.746 3.773 3.702 3.720 15,428 -0.03(-0.71%)
Jan 23, 2003 3.773 3.773 3.702 3.746 3,630 -0.08(-2.07%)
Jan 22, 2003 3.984 3.993 3.755 3.826 22,576 -0.12(-3.13%)
Jan 21, 2003 4.002 4.072 3.949 3.949 12,592 -0.06(-1.54%)
Jan 17, 2003 3.896 4.011 3.896 4.011 15,201 +0.11(+2.94%)
Jan 16, 2003 4.028 4.028 3.878 3.896 54,795 -0.12(-3.07%)
Jan 15, 2003 3.878 4.046 3.861 4.019 31,311 +0.19(+4.83%)
Jan 14, 2003 3.949 3.949 3.817 3.834 15,769 -0.11(-2.90%)
Jan 13, 2003 4.143 4.161 3.949 3.949 28,588 +0.11(+2.99%)
Jan 10, 2003 3.826 3.843 3.817 3.834 15,996 +0.01(+0.23%)
Jan 09, 2003 3.729 3.852 3.729 3.826 67,614 +0.08(+2.12%)
Jan 08, 2003 3.667 3.773 3.667 3.746 11,571 +0.09(+2.41%)
Jan 07, 2003 3.526 3.658 3.473 3.658 30,517 +0.19(+5.60%)
Jan 06, 2003 3.438 3.526 3.438 3.464 36,303 -0.06(-1.75%)
Jan 03, 2003 3.517 3.535 3.482 3.526 47,534 +0.03(+0.76%)
Jan 02, 2003 3.526 3.526 3.438 3.499 26,433 -0.03(-0.75%)
Dec 31, 2002 3.508 3.526 3.508 3.526 22,802 +0.02(+0.50%)
Dec 30, 2002 3.517 3.526 3.491 3.508 64,324 -0.02(-0.50%)
Dec 27, 2002 3.508 3.570 3.447 3.526 93,934 +0.01(+0.25%)
Dec 26, 2002 3.649 3.658 3.482 3.517 37,210 -0.14(-3.86%)
Dec 24, 2002 3.526 3.658 3.491 3.658 31,424 +0.13(+3.75%)
Dec 23, 2002 3.482 3.526 3.482 3.526 59,219 +0.02(+0.50%)
Dec 20, 2002 3.394 3.517 3.394 3.508 27,567 +0.04(+1.27%)
Dec 19, 2002 3.499 3.517 3.394 3.464 30,063 -0.06(-1.75%)
Dec 18, 2002 3.720 3.729 3.526 3.526 89,396 -0.25(-6.54%)
Dec 17, 2002 3.773 3.826 3.737 3.773 58,198 +0.00(+0.00%)
Dec 16, 2002 3.826 3.834 3.729 3.773 58,879 -0.04(-1.15%)
Dec 13, 2002 3.834 3.896 3.817 3.817 22,689 -0.06(-1.59%)
Dec 12, 2002 3.896 3.940 3.878 3.878 31,651 -0.03(-0.68%)
Dec 11, 2002 4.002 4.011 3.852 3.905 96,317 -0.10(-2.42%)
Dec 10, 2002 3.843 4.011 3.790 4.002 53,547 +0.16(+4.13%)
Dec 09, 2002 3.923 3.949 3.773 3.843 42,769 -0.17(-4.18%)
Dec 06, 2002 3.685 4.011 3.658 4.011 82,022 +0.37(+10.17%)
Dec 05, 2002 3.526 3.640 3.447 3.640 120,935 +0.31(+9.26%)
Dec 04, 2002 3.261 3.376 3.261 3.332 71,698 +0.04(+1.07%)
Dec 03, 2002 3.244 3.350 3.200 3.297 48,782 +0.02(+0.54%)
Dec 02, 2002 3.173 3.332 3.173 3.279 101,649 +0.06(+1.92%)
Nov 29, 2002 2.874 3.261 2.874 3.217 126,947 +0.35(+12.31%)
Nov 27, 2002 2.741 2.900 2.741 2.865 22,235 +0.06(+2.20%)
Nov 26, 2002 2.733 2.821 2.733 2.803 31,084 +0.03(+0.95%)
Nov 25, 2002 2.741 2.882 2.733 2.777 114,128 +0.04(+1.29%)
Nov 22, 2002 2.680 2.777 2.644 2.741 181,856 +0.03(+0.97%)
Nov 21, 2002 2.442 2.715 2.442 2.715 372,108 +0.27(+11.19%)
Nov 20, 2002 2.459 2.477 2.415 2.442 58,538 -0.02(-0.72%)
Nov 19, 2002 2.433 2.468 2.433 2.459 20,080 +0.01(+0.36%)
Nov 18, 2002 2.468 2.495 2.450 2.450 235,176 +0.03(+1.09%)
Nov 15, 2002 2.380 2.424 2.371 2.424 91,438 +0.04(+1.85%)
Nov 14, 2002 2.539 2.644 2.380 2.380 46,853 -0.13(-5.26%)
Nov 13, 2002 2.556 2.583 2.512 2.512 28,135 -0.04(-1.72%)
Nov 12, 2002 2.618 2.636 2.556 2.556 22,802 -0.04(-1.69%)
Nov 11, 2002 2.724 2.724 2.600 2.600 29,269 -0.12(-4.53%)
Nov 08, 2002 2.653 2.733 2.653 2.724 5,899 +0.05(+1.98%)
Nov 07, 2002 2.653 2.733 2.609 2.671 28,475 -0.01(-0.33%)
Nov 06, 2002 2.636 2.680 2.609 2.680 54,001 +0.06(+2.36%)
Nov 05, 2002 2.600 2.671 2.600 2.618 33,126 -0.04(-1.66%)
Nov 04, 2002 2.539 2.688 2.530 2.662 50,257 +0.13(+5.23%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.