Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Enpro Inc (NY: NPO )

150.26 +0.75 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	150.64	150.64	149.33	150.26	67,723	+0.75(+0.50%)
May 16, 2024	153.14	153.20	148.11	149.51	116,108	-4.09(-2.66%)
May 15, 2024	149.86	153.62	149.86	153.60	118,041	+4.86(+3.27%)
May 14, 2024	149.55	149.55	147.08	148.74	71,311	+0.76(+0.51%)
May 13, 2024	152.60	152.60	147.95	147.98	93,398	-4.08(-2.68%)
May 10, 2024	148.78	152.14	148.33	152.06	119,878	+3.32(+2.23%)
May 09, 2024	147.76	149.55	147.09	148.74	93,653	+1.46(+0.99%)
May 08, 2024	144.47	147.69	144.47	147.28	121,209	+1.95(+1.34%)
May 07, 2024	149.88	151.29	142.47	145.33	278,290	-8.15(-5.31%)
May 06, 2024	152.60	155.62	152.60	153.48	94,329	+1.48(+0.97%)
May 03, 2024	155.39	155.39	151.77	152.00	56,454	-0.50(-0.33%)
May 02, 2024	150.97	152.96	149.32	152.50	86,589	+3.38(+2.27%)
May 01, 2024	150.56	151.67	148.71	149.12	70,031	-1.01(-0.67%)
Apr 30, 2024	151.23	153.03	150.04	150.13	95,889	-1.77(-1.17%)
Apr 29, 2024	151.38	153.40	150.85	151.90	126,146	+1.26(+0.84%)
Apr 26, 2024	149.63	152.80	147.26	150.64	117,382	+1.26(+0.84%)
Apr 25, 2024	148.92	150.64	148.46	149.38	87,771	-1.65(-1.09%)
Apr 24, 2024	150.70	153.09	149.10	151.03	118,201	-0.28(-0.19%)
Apr 23, 2024	149.26	151.84	148.13	151.31	135,024	+2.68(+1.80%)
Apr 22, 2024	150.56	150.92	148.62	148.63	163,312	-0.39(-0.26%)
Apr 19, 2024	148.65	151.12	148.57	149.02	108,924	-0.24(-0.16%)
Apr 18, 2024	152.13	153.72	148.89	149.26	90,442	-2.77(-1.82%)
Apr 17, 2024	156.48	156.60	151.91	152.03	111,891	-3.02(-1.95%)
Apr 16, 2024	155.72	156.15	153.08	155.05	97,661	-2.35(-1.49%)
Apr 15, 2024	159.23	159.23	156.09	157.40	59,001	-0.03(-0.02%)
Apr 12, 2024	158.97	160.05	155.70	157.43	64,218	-2.54(-1.59%)
Apr 11, 2024	159.69	160.75	158.50	159.97	104,698	-0.29(-0.18%)
Apr 10, 2024	161.09	161.59	158.30	160.26	84,948	-5.26(-3.18%)
Apr 09, 2024	166.27	167.79	163.42	165.52	82,533	-0.75(-0.45%)
Apr 08, 2024	170.43	170.43	166.18	166.27	63,867	-3.36(-1.98%)
Apr 05, 2024	167.48	170.46	167.48	169.63	100,678	+1.63(+0.97%)
Apr 04, 2024	168.49	170.03	166.52	168.00	163,255	+1.72(+1.03%)
Apr 03, 2024	162.29	167.95	162.29	166.28	84,853	+2.91(+1.78%)
Apr 02, 2024	164.06	166.45	161.56	163.37	207,542	-1.67(-1.01%)
Apr 01, 2024	168.10	168.10	163.00	165.04	67,870	-3.73(-2.21%)
Mar 28, 2024	166.75	170.63	165.69	168.77	125,595	+1.72(+1.03%)
Mar 27, 2024	162.27	167.05	162.27	167.05	101,114	+6.58(+4.10%)
Mar 26, 2024	160.57	161.91	160.28	160.47	57,752	+0.50(+0.31%)
Mar 25, 2024	162.49	163.06	159.96	159.97	72,663	-2.17(-1.34%)
Mar 22, 2024	165.39	166.01	161.61	162.14	64,619	-2.70(-1.64%)
Mar 21, 2024	160.50	164.95	160.50	164.84	83,013	+5.07(+3.17%)
Mar 20, 2024	155.40	160.90	154.66	159.77	60,653	+4.06(+2.61%)
Mar 19, 2024	154.69	157.43	154.39	155.71	54,460	+1.00(+0.65%)
Mar 18, 2024	156.24	157.56	154.38	154.71	76,790	-1.34(-0.86%)
Mar 15, 2024	154.12	157.50	152.68	156.05	189,265	+1.15(+0.74%)
Mar 14, 2024	157.82	157.82	153.00	154.90	140,749	-2.41(-1.53%)
Mar 13, 2024	157.97	158.48	155.37	157.31	86,836	-0.52(-0.33%)
Mar 12, 2024	155.58	157.98	153.65	157.83	65,188	+1.67(+1.07%)
Mar 11, 2024	160.29	161.00	154.62	156.16	82,540	-5.23(-3.24%)
Mar 08, 2024	155.24	161.46	155.24	161.39	162,674	+6.61(+4.27%)
Mar 07, 2024	153.89	155.76	153.40	154.78	81,712	+2.16(+1.42%)
Mar 06, 2024	151.74	155.51	150.44	152.62	126,429	+1.95(+1.29%)
Mar 05, 2024	152.05	153.17	150.56	150.67	93,851	-2.19(-1.43%)
Mar 04, 2024	155.05	157.07	152.40	152.86	81,162	-2.35(-1.52%)
Mar 01, 2024	155.68	156.39	154.21	155.22	91,735	-0.30(-0.19%)
Feb 29, 2024	159.70	160.34	155.34	155.51	96,234	-3.31(-2.09%)
Feb 28, 2024	154.32	159.06	153.63	158.83	85,733	+2.93(+1.88%)
Feb 27, 2024	160.04	160.04	155.59	155.89	69,788	-2.56(-1.62%)
Feb 26, 2024	156.83	159.32	156.01	158.46	61,019	+0.17(+0.11%)
Feb 23, 2024	156.97	159.77	154.71	158.29	91,419	+1.55(+0.99%)
Feb 22, 2024	154.73	157.12	154.30	156.74	115,661	+1.40(+0.90%)
Feb 21, 2024	149.71	155.38	148.68	155.34	131,425	+4.60(+3.05%)
Feb 20, 2024	149.43	155.08	139.74	150.74	361,495	-14.44(-8.74%)
Feb 16, 2024	163.30	166.14	162.66	165.19	130,665	+0.60(+0.36%)
Feb 15, 2024	159.51	166.88	159.00	164.59	119,496	+6.35(+4.01%)
Feb 14, 2024	157.98	159.03	154.63	158.24	77,694	+2.92(+1.88%)
Feb 13, 2024	157.42	158.38	153.54	155.31	111,549	-7.22(-4.44%)
Feb 12, 2024	158.97	164.00	158.97	162.53	95,105	+3.77(+2.38%)
Feb 09, 2024	156.69	159.11	156.52	158.76	55,135	+1.93(+1.23%)
Feb 08, 2024	154.57	157.27	153.21	156.83	58,369	+3.20(+2.09%)
Feb 07, 2024	156.50	157.18	153.39	153.63	100,242	-2.15(-1.38%)
Feb 06, 2024	154.76	156.42	154.21	155.77	61,946	+0.95(+0.61%)
Feb 05, 2024	155.19	155.97	152.78	154.83	56,676	-2.50(-1.59%)
Feb 02, 2024	153.35	157.72	153.35	157.32	125,989	+1.96(+1.26%)
Feb 01, 2024	150.09	155.84	150.09	155.37	68,615	+6.28(+4.21%)
Jan 31, 2024	154.70	155.63	148.66	149.09	68,354	-5.95(-3.84%)
Jan 30, 2024	155.25	156.69	153.44	155.04	61,319	-0.98(-0.63%)
Jan 29, 2024	156.69	156.69	153.96	156.01	86,735	-1.67(-1.06%)
Jan 26, 2024	158.19	158.84	155.71	157.68	63,266	-0.86(-0.54%)
Jan 25, 2024	156.10	159.72	155.99	158.54	79,260	+3.53(+2.28%)
Jan 24, 2024	155.16	155.73	153.54	155.01	88,906	+0.97(+0.63%)
Jan 23, 2024	153.95	154.93	152.49	154.04	86,993	+0.74(+0.48%)
Jan 22, 2024	150.21	154.06	150.21	153.30	102,321	+3.74(+2.50%)
Jan 19, 2024	150.68	150.68	145.98	149.56	104,408	-0.68(-0.45%)
Jan 18, 2024	144.16	151.82	143.97	150.24	154,114	+7.15(+4.99%)
Jan 17, 2024	141.19	143.80	140.92	143.09	68,922	-0.25(-0.17%)
Jan 16, 2024	142.37	144.63	141.62	143.34	71,963	-0.38(-0.26%)
Jan 12, 2024	146.46	147.16	143.21	143.72	58,571	-0.61(-0.42%)
Jan 11, 2024	142.85	144.35	141.51	144.33	72,996	+1.24(+0.87%)
Jan 10, 2024	142.34	143.37	141.69	143.09	66,972	+0.31(+0.22%)
Jan 09, 2024	142.04	143.62	140.65	142.78	82,914	-1.66(-1.15%)
Jan 08, 2024	143.97	144.45	142.78	144.44	99,099	+0.01(+0.01%)
Jan 05, 2024	147.38	148.91	144.31	144.43	102,004	-4.51(-3.03%)
Jan 04, 2024	148.43	151.48	148.43	148.94	69,551	-0.92(-0.61%)
Jan 03, 2024	155.53	155.53	149.05	149.86	88,680	-5.61(-3.61%)
Jan 02, 2024	154.98	156.36	153.67	155.47	135,470	-0.97(-0.62%)
Dec 29, 2023	158.74	158.74	156.40	156.43	59,195	-2.17(-1.37%)
Dec 28, 2023	160.07	160.07	156.47	158.60	68,459	-1.21(-0.76%)
Dec 27, 2023	159.19	161.34	158.10	159.81	60,435	+1.25(+0.79%)
Dec 26, 2023	154.86	158.91	154.86	158.56	54,418	+3.56(+2.30%)
Dec 22, 2023	154.66	156.34	154.01	155.00	41,565	+1.57(+1.02%)
Dec 21, 2023	152.80	154.33	151.49	153.43	88,940	+1.64(+1.08%)
Dec 20, 2023	152.64	156.88	151.40	151.79	111,168	-0.03(-0.02%)
Dec 19, 2023	150.77	152.65	150.25	151.82	122,452	+1.11(+0.74%)
Dec 18, 2023	150.00	151.58	149.01	150.71	148,775	+0.51(+0.34%)
Dec 15, 2023	147.64	150.60	145.97	150.21	537,326	+3.80(+2.60%)
Dec 14, 2023	141.79	146.40	141.79	146.40	138,719	+6.19(+4.41%)
Dec 13, 2023	135.19	141.15	135.19	140.22	130,130	+4.57(+3.37%)
Dec 12, 2023	137.95	137.95	135.61	135.64	72,201	-1.59(-1.16%)
Dec 11, 2023	134.14	137.52	134.14	137.23	107,583	+2.34(+1.73%)
Dec 08, 2023	134.08	135.89	133.78	134.90	82,674	+0.39(+0.29%)
Dec 07, 2023	130.22	134.61	129.94	134.51	151,485	+4.21(+3.23%)
Dec 06, 2023	132.83	134.99	130.06	130.29	73,630	-1.45(-1.10%)
Dec 05, 2023	133.18	133.22	130.94	131.74	93,636	-1.16(-0.87%)
Dec 04, 2023	131.73	133.44	130.75	132.90	79,092	+1.57(+1.19%)
Dec 01, 2023	128.09	131.60	127.16	131.33	93,159	+3.15(+2.46%)
Nov 30, 2023	128.61	129.07	127.15	128.18	95,293	-0.08(-0.06%)
Nov 29, 2023	128.80	129.59	126.95	128.26	89,212	+0.76(+0.59%)
Nov 28, 2023	128.00	128.00	126.46	127.50	89,575	-0.71(-0.55%)
Nov 27, 2023	126.84	129.53	126.18	128.21	54,725	+0.30(+0.23%)
Nov 24, 2023	127.77	129.50	127.46	127.91	24,090	-0.10(-0.08%)
Nov 22, 2023	129.06	129.49	126.81	128.01	82,959	+1.05(+0.83%)
Nov 21, 2023	125.29	128.29	123.54	126.95	94,658	+1.11(+0.88%)
Nov 20, 2023	124.25	125.87	123.04	125.85	72,055	+1.08(+0.86%)
Nov 17, 2023	124.83	125.44	123.51	124.77	67,644	+1.21(+0.98%)
Nov 16, 2023	126.61	128.00	123.10	123.56	76,361	-2.70(-2.14%)
Nov 15, 2023	128.46	129.40	126.10	126.26	83,490	-2.48(-1.93%)
Nov 14, 2023	126.94	129.34	126.38	128.74	84,221	+5.53(+4.49%)
Nov 13, 2023	119.35	123.86	119.16	123.21	68,088	+3.56(+2.98%)
Nov 10, 2023	121.06	121.06	119.03	119.64	79,287	+0.06(+0.05%)
Nov 09, 2023	117.85	119.95	115.94	119.58	102,012	+2.88(+2.47%)
Nov 08, 2023	117.89	118.07	116.52	116.71	44,187	-0.91(-0.77%)
Nov 07, 2023	119.85	119.85	116.62	117.61	52,889	-2.24(-1.87%)
Nov 06, 2023	117.44	120.22	116.65	119.85	62,531	+1.69(+1.43%)
Nov 03, 2023	118.55	119.55	117.41	118.16	72,459	+2.54(+2.20%)
Nov 02, 2023	117.70	117.70	114.52	115.62	77,919	-0.49(-0.42%)
Nov 01, 2023	110.59	116.56	109.56	116.11	123,693	+5.52(+4.99%)
Oct 31, 2023	109.54	112.53	105.63	110.59	146,024	-3.96(-3.46%)
Oct 30, 2023	115.69	115.69	112.92	114.56	70,810	+0.64(+0.56%)
Oct 27, 2023	115.92	117.04	113.72	113.92	70,899	-2.53(-2.17%)
Oct 26, 2023	117.52	117.80	115.38	116.45	81,229	+0.27(+0.23%)
Oct 25, 2023	116.17	117.17	115.51	116.18	76,032	-1.27(-1.09%)
Oct 24, 2023	117.70	118.51	117.09	117.45	50,483	+0.92(+0.79%)
Oct 23, 2023	115.51	118.79	114.92	116.54	79,498	+0.48(+0.41%)
Oct 20, 2023	118.03	118.03	115.27	116.06	119,005	-1.98(-1.68%)
Oct 19, 2023	120.27	121.21	117.87	118.04	117,873	-2.54(-2.11%)
Oct 18, 2023	125.34	125.34	120.14	120.58	85,193	-5.32(-4.22%)
Oct 17, 2023	124.19	128.37	123.95	125.90	94,479	+1.27(+1.01%)
Oct 16, 2023	122.94	125.01	122.94	124.63	77,755	+2.54(+2.08%)
Oct 13, 2023	124.38	124.47	121.28	122.09	72,234	-1.88(-1.52%)
Oct 12, 2023	123.62	124.63	121.60	123.98	50,735	+0.14(+0.11%)
Oct 11, 2023	122.96	123.85	122.55	123.84	38,514	+1.23(+1.01%)
Oct 10, 2023	123.53	124.57	122.60	122.60	38,467	-0.61(-0.49%)
Oct 09, 2023	120.60	124.06	120.60	123.21	35,427	+1.28(+1.05%)
Oct 06, 2023	121.04	123.99	120.57	121.92	58,964	+0.86(+0.71%)
Oct 05, 2023	121.35	122.43	120.00	121.07	68,264	+0.01(+0.01%)
Oct 04, 2023	118.52	121.36	117.39	121.06	49,846	+2.27(+1.91%)
Oct 03, 2023	121.26	121.26	118.74	118.79	52,863	-2.56(-2.11%)
Oct 02, 2023	119.66	122.47	119.44	121.35	84,614	+0.67(+0.55%)
Sep 29, 2023	122.94	122.95	120.59	120.68	80,265	-2.26(-1.84%)
Sep 28, 2023	123.02	124.69	121.68	122.94	112,379	+0.16(+0.13%)
Sep 27, 2023	120.37	123.76	120.08	122.78	63,421	+3.06(+2.55%)
Sep 26, 2023	119.52	120.72	119.20	119.72	97,142	-0.43(-0.36%)
Sep 25, 2023	120.07	120.58	120.20	120.15	52,310	+0.04(+0.03%)
Sep 22, 2023	121.77	122.11	119.58	120.11	65,202	-1.24(-1.03%)
Sep 21, 2023	119.56	122.15	119.15	121.36	56,167	+0.82(+0.68%)
Sep 20, 2023	126.32	126.82	120.54	120.54	80,723	-4.76(-3.80%)
Sep 19, 2023	124.14	125.83	123.42	125.30	67,238	+1.42(+1.15%)
Sep 18, 2023	126.58	127.75	123.78	123.88	62,064	-1.74(-1.39%)
Sep 15, 2023	125.70	126.35	123.57	125.62	276,406	-0.40(-0.32%)
Sep 14, 2023	124.68	126.12	123.74	126.02	78,589	+2.64(+2.14%)
Sep 13, 2023	125.52	125.70	122.67	123.38	73,067	-1.60(-1.28%)
Sep 12, 2023	125.39	127.46	124.79	124.98	47,249	-0.88(-0.70%)
Sep 11, 2023	125.02	126.99	124.72	125.86	84,768	+1.87(+1.51%)
Sep 08, 2023	125.78	125.78	123.29	123.99	59,689	-0.48(-0.38%)
Sep 07, 2023	128.49	128.49	124.25	124.46	92,234	-3.66(-2.86%)
Sep 06, 2023	129.06	131.50	127.29	128.13	76,847	-0.46(-0.36%)
Sep 05, 2023	135.19	135.67	128.27	128.59	91,125	-8.42(-6.15%)
Sep 01, 2023	136.89	137.58	136.64	137.01	53,725	+1.19(+0.88%)
Aug 31, 2023	135.53	136.47	135.27	135.82	61,644	+0.03(+0.02%)
Aug 30, 2023	133.33	136.85	133.33	135.79	46,892	+2.19(+1.64%)
Aug 29, 2023	132.14	133.73	131.82	133.60	49,374	+1.43(+1.09%)
Aug 28, 2023	131.37	132.66	131.37	132.16	39,276	+1.30(+0.99%)
Aug 25, 2023	129.84	130.99	128.56	130.86	45,574	+1.61(+1.25%)
Aug 24, 2023	127.71	130.04	127.25	129.25	78,575	+0.66(+0.51%)
Aug 23, 2023	127.25	128.94	127.25	128.59	56,357	+1.82(+1.43%)
Aug 22, 2023	127.36	130.03	126.75	126.78	56,315	+0.49(+0.39%)
Aug 21, 2023	124.46	126.59	124.46	126.29	70,428	+1.03(+0.82%)
Aug 18, 2023	126.02	127.40	124.97	125.26	106,427	-2.18(-1.71%)
Aug 17, 2023	129.74	130.41	127.18	127.43	53,720	-2.29(-1.76%)
Aug 16, 2023	130.16	131.45	129.45	129.72	51,226	-0.37(-0.28%)
Aug 15, 2023	130.12	130.42	129.01	130.09	43,178	-0.80(-0.62%)
Aug 14, 2023	132.62	132.62	129.44	130.89	78,821	-2.39(-1.79%)
Aug 11, 2023	132.15	135.00	131.59	133.28	113,148	+0.15(+0.11%)
Aug 10, 2023	130.63	134.03	130.01	133.12	110,169	+2.17(+1.65%)
Aug 09, 2023	126.36	133.32	126.36	130.96	120,973	+5.75(+4.59%)
Aug 08, 2023	129.71	130.20	123.39	125.21	191,003	-11.88(-8.67%)
Aug 07, 2023	135.91	138.23	135.43	137.09	98,533	+1.11(+0.82%)
Aug 04, 2023	137.19	137.72	135.30	135.98	72,915	-1.19(-0.87%)
Aug 03, 2023	137.20	137.98	135.13	137.17	39,278	-0.91(-0.66%)
Aug 02, 2023	138.54	140.33	137.95	138.08	51,201	-1.38(-0.99%)
Aug 01, 2023	137.74	139.55	137.58	139.47	60,840	+1.57(+1.14%)
Jul 31, 2023	136.42	138.30	136.42	137.90	45,926	+2.24(+1.65%)
Jul 28, 2023	136.13	137.91	135.08	135.66	40,715	+0.17(+0.12%)
Jul 27, 2023	136.21	136.49	135.09	135.49	77,449	+0.00(+0.00%)
Jul 26, 2023	136.18	137.59	134.42	135.49	73,051	-1.19(-0.87%)
Jul 25, 2023	135.47	138.12	135.47	136.68	60,620	+0.46(+0.34%)
Jul 24, 2023	136.28	137.93	135.84	136.23	87,072	-0.05(-0.04%)
Jul 21, 2023	141.56	142.01	136.25	136.28	68,436	-4.57(-3.25%)
Jul 20, 2023	142.19	142.19	140.55	140.85	92,514	-0.61(-0.43%)
Jul 19, 2023	142.10	142.12	139.44	141.45	110,748	-0.98(-0.69%)
Jul 18, 2023	140.10	143.94	140.10	142.44	76,447	+2.38(+1.70%)
Jul 17, 2023	137.71	141.65	137.01	140.06	141,225	+1.93(+1.40%)
Jul 14, 2023	137.46	138.60	135.06	138.13	77,243	+0.03(+0.02%)
Jul 13, 2023	136.38	138.20	135.53	138.10	95,267	+1.60(+1.17%)
Jul 12, 2023	135.86	137.56	134.51	136.50	119,360	+2.38(+1.77%)
Jul 11, 2023	134.14	135.70	133.50	134.13	66,263	+0.44(+0.33%)
Jul 10, 2023	130.78	133.91	130.78	133.69	88,528	+2.02(+1.53%)
Jul 07, 2023	132.14	133.55	131.50	131.68	106,164	-0.27(-0.20%)
Jul 06, 2023	131.69	132.86	129.37	131.94	93,985	-0.82(-0.62%)
Jul 05, 2023	133.55	134.24	130.75	132.77	117,710	-0.49(-0.37%)
Jul 03, 2023	131.43	134.30	131.17	133.25	56,542	+0.58(+0.43%)
Jun 30, 2023	133.21	133.94	132.63	132.68	158,560	-0.03(-0.02%)
Jun 29, 2023	128.84	133.16	128.82	132.71	147,536	+3.99(+3.10%)
Jun 28, 2023	127.27	128.92	126.89	128.71	130,874	+1.82(+1.43%)
Jun 27, 2023	127.34	128.02	126.51	126.89	77,096	-0.24(-0.19%)
Jun 26, 2023	124.59	128.26	124.59	127.13	118,624	+2.13(+1.70%)
Jun 23, 2023	123.62	125.59	123.62	125.01	318,562	-0.83(-0.66%)
Jun 22, 2023	126.46	128.11	124.74	125.84	169,399	+0.03(+0.02%)
Jun 21, 2023	123.95	126.59	123.95	125.81	149,713	+0.44(+0.35%)
Jun 20, 2023	126.83	127.03	124.11	125.38	259,563	-2.10(-1.65%)
Jun 16, 2023	126.92	127.92	124.34	127.47	512,880	+1.66(+1.32%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Enpro Inc (NY: NPO )

Historical Prices