U.S. markets close in 3 hours 51 minutes

Enpro Inc. (NPO)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
153.89+5.27 (+3.55%)
A partir del 12:06PM EDT. Mercado abierto.
Periodo de tiempo:
13 sept 2023 - 13 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 sept 2024151.24154.51150.90153.89153.8910,904
12 sept 2024148.10149.07146.49148.62148.6242,600
11 sept 2024144.30146.89141.86146.62146.6273,100
10 sept 2024147.01147.01143.66145.64145.6472,100
09 sept 2024145.18146.55142.98145.53145.53119,900
06 sept 2024147.31149.64145.43145.47145.4783,400
05 sept 2024148.91148.91146.06147.92147.9270,500
04 sept 2024150.00151.27147.90147.98147.98102,000
04 sept 20240.3 Dividendo
03 sept 2024158.50158.50150.22151.25150.9574,200
30 ago 2024159.70161.17158.16160.83160.5164,900
29 ago 2024159.96160.85156.96158.92158.6058,300
28 ago 2024156.96158.99156.23157.85157.5454,900
27 ago 2024159.27159.27156.21157.79157.4853,400
26 ago 2024161.25163.59159.89160.01159.6956,500
23 ago 2024155.86162.88155.75160.34160.0280,900
22 ago 2024155.71156.42154.49154.67154.3652,900
21 ago 2024153.66156.28152.83156.28155.9741,000
20 ago 2024153.93154.08151.57152.58152.2848,000
19 ago 2024152.80155.01152.30154.49154.1870,800
16 ago 2024153.28155.47151.37152.80152.5067,500
15 ago 2024151.00155.38150.99153.37153.0763,100
14 ago 2024152.24152.24148.72150.94150.6456,600
13 ago 2024147.61151.90146.34151.46151.1673,400
12 ago 2024149.99150.48145.93146.50146.2160,900
09 ago 2024150.75151.32148.86149.48149.1891,000
08 ago 2024149.69151.93149.20151.18150.88104,500
07 ago 2024155.64155.64147.66147.67147.38170,800
06 ago 2024149.51156.33148.60152.39152.09156,400
05 ago 2024145.52148.00143.13146.02145.73213,200
02 ago 2024154.64155.86152.36153.37153.07118,800
01 ago 2024170.11172.80160.67162.74162.4291,100
31 jul 2024170.44176.13168.67170.94170.60111,400
30 jul 2024172.07172.66168.74168.94168.6061,100
29 jul 2024171.80173.33168.91170.53170.1980,300
26 jul 2024171.29173.06170.14171.51171.1756,900
25 jul 2024163.89172.15162.55167.18166.8596,600
24 jul 2024168.16170.51162.88163.72163.40137,300
23 jul 2024163.69171.63160.87170.84170.5082,300
22 jul 2024162.37165.52160.74165.12164.7987,300
19 jul 2024161.99162.55159.53162.09161.7783,300
18 jul 2024165.89168.79161.44161.99161.67155,500
17 jul 2024167.92171.10167.22167.26166.93104,000
16 jul 2024161.03171.35160.49170.04169.70141,400
15 jul 2024155.90161.25155.90159.51159.1997,600
12 jul 2024155.00157.79154.29154.90154.5967,000
11 jul 2024150.09154.50149.23153.17152.8778,000
10 jul 2024144.43147.21143.92146.70146.4140,500
09 jul 2024144.86144.86142.86143.26142.9842,000
08 jul 2024145.17145.79143.73144.85144.5641,300
05 jul 2024143.53143.95141.79143.40143.1244,100
03 jul 2024144.74146.08142.25144.76144.4729,300
02 jul 2024141.73144.61141.73143.53143.2552,500
01 jul 2024146.30146.30141.24141.73141.45109,700
28 jun 2024146.07146.99143.43145.57145.28369,800
27 jun 2024144.57145.15143.42144.35144.0661,800
26 jun 2024142.77144.70142.41143.25142.9778,900
25 jun 2024145.48145.87142.88143.92143.6387,300
24 jun 2024145.00147.41143.57146.28145.9982,900
21 jun 2024146.79146.79144.48144.87144.58294,800
20 jun 2024147.33149.34146.44146.91146.6266,300
18 jun 2024148.07150.40147.72148.85148.5570,000
17 jun 2024143.02148.55143.02147.60147.3181,000
14 jun 2024147.01147.14143.14144.72144.4377,500
13 jun 2024148.13149.05145.96149.04148.7484,100
12 jun 2024150.08151.52148.95149.02148.72121,000
11 jun 2024146.25146.57144.88145.68145.39110,400
10 jun 2024147.05148.50146.66147.16146.87143,300
07 jun 2024150.00150.98148.54148.73148.4367,100
06 jun 2024151.99152.95150.73151.40151.10109,300
05 jun 2024148.93151.86147.87151.85151.5582,400
05 jun 20240.3 Dividendo
04 jun 2024149.67151.14147.36148.65148.0674,800
03 jun 2024154.62154.62149.61150.57149.97124,600
31 may 2024147.82153.50147.78153.26152.65191,800
30 may 2024145.90148.25144.92147.57146.98145,000
29 may 2024145.01146.86144.61144.83144.2599,100
28 may 2024148.97149.10146.33146.83146.2473,500
24 may 2024147.84148.47145.72147.95147.3663,900
23 may 2024149.74149.74145.47146.59146.0081,200
22 may 2024149.46149.56145.44149.32148.72185,600
21 may 2024149.99151.02149.08149.66149.0679,900
20 may 2024150.21153.01149.74150.75150.1586,900
17 may 2024150.64150.64149.33150.26149.6667,700
16 may 2024153.14153.20148.11149.51148.91116,100
15 may 2024149.86153.62149.86153.60152.99118,000
14 may 2024149.55149.55147.08148.74148.1571,300
13 may 2024152.60152.60147.95147.98147.3993,400
10 may 2024148.78152.14148.33152.06151.45119,900
09 may 2024147.76149.55147.09148.74148.1593,700
08 may 2024144.47147.69144.47147.28146.69121,200
07 may 2024149.88151.29142.47145.33144.75278,300
06 may 2024152.60155.62152.60153.48152.8794,300
03 may 2024155.39155.39151.77152.00151.3956,500
02 may 2024150.97152.96149.32152.50151.8986,600
01 may 2024150.56151.67148.71149.12148.5270,000
30 abr 2024151.23153.03150.04150.13149.5395,900
29 abr 2024151.38153.40150.85151.90151.29126,100
26 abr 2024149.63152.80147.26150.64150.04117,400
25 abr 2024148.92150.64148.46149.38148.7887,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...