NYSE (Enpro Inc) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
19:00:00 | 200.29 | 26,119 | 199.55 | 201.28 | 163,903 | 6847 | nyse | |||
18:30:00 | 200.29 | 26,119 | 199.55 | 201.28 | 163,903 | 6846 | nyse | |||
16:55:42 | 204.18 | 1 | basket idx | Buy | 196.40 | 204.18 | 163,903 | 6845 | nyse | |
16:10:00 | 200.29 | 26,119 | 196.40 | 204.18 | 163,902 | 6844 | nyse | |||
16:05:07 | 200.29 | 1 | basket idx | 196.40 | 204.18 | 163,902 | 6843 | nyse | ||
16:05:02 | 200.29 | 1 | basket idx | 196.40 | 204.18 | 163,901 | 6842 | nyse | ||
16:02:30 | 200.29 | 112 | 196.40 | 204.18 | 163,900 | 6841 | nyse | |||
16:02:20 | 200.29 | 79 | basket idx | 196.40 | 204.18 | 163,788 | 6840 | nyse | ||
16:01:46 | 200.29 | 735 | 196.40 | 204.18 | 163,709 | 6839 | nyse | |||
16:01:26 | 200.29 | 2 | basket idx | 196.40 | 204.18 | 162,974 | 6838 | nyse | ||
16:01:12 | 200.29 | 395 | Sell | 196.40 | 207.0000 | 162,972 | 6837 | nyse | ||
16:01:02 | 200.29 | 19 | basket idx | Sell | 194.05 | 207.0000 | 162,577 | 6836 | nyse | |
16:00:43 | 200.29 | 29 | basket idx | Sell | 194.05 | 206.99 | 162,558 | 6835 | nyse | |
16:00:34 | 200.29 | 33 | basket idx | Sell | 194.05 | 206.95 | 162,529 | 6834 | nyse | |
16:00:12 | 200.29 | 31 | basket idx | Buy | 189.91 | 206.82 | 162,496 | 6833 | nyse | |
16:00:12 | 200.29 | 208 | Buy | 189.91 | 206.82 | 162,465 | 6832 | nyse | ||
16:00:12 | 200.29 | 1 | basket idx | Buy | 189.91 | 206.82 | 162,257 | 6831 | nyse | |
16:00:12 | 200.29 | 300 | Buy | 189.91 | 206.82 | 162,256 | 6830 | nyse | ||
16:00:04 | 200.29 | 129 | form t | Sell | 189.91 | 211.38 | 161,956 | 6829 | nyse | |
16:00:04 | 200.29 | 113 | form t | Sell | 189.91 | 211.38 | 161,827 | 6828 | nyse | |
16:00:02 | 200.29 | 14 | basket idx | Buy | 196.03 | 204.03 | 161,714 | 6827 | nyse | |
16:00:02 | 200.29 | 26,119 | 196.03 | 204.03 | 161,700 | 6826 | nyse | |||
16:00:02 | 200.29 | 26,119 | Buy | 196.03 | 204.03 | 161,700 | 6825 | nyse | ||
16:00:00 | 200.38 | 1 | 199.58 | 200.90 | 135,581 | 6824 | nyse | |||
16:00:00 | 200.18 | 100 | 199.58 | 200.90 | 135,581 | 6823 | nyse | |||
16:00:00 | 200.35 | 69 | basket idx | Buy | 200.17 | 200.35 | 135,581 | 6822 | nyse | |
15:59:59 | 200.18 | 100 | Sell | 200.17 | 200.35 | 135,512 | 6821 | nyse | ||
15:59:59 | 200.17 | 25 | basket idx | Sell | 200.17 | 200.35 | 135,412 | 6820 | nyse | |
15:59:59 | 200.17 | 125 | Sell | 200.17 | 200.35 | 135,387 | 6819 | nyse | ||
15:59:59 | 200.17 | 93 | basket idx | Sell | 200.17 | 200.35 | 135,262 | 6818 | nyse | |
15:59:59 | 200.19 | 10 | basket idx | Sell | 200.16 | 200.48 | 135,169 | 6817 | nyse | |
15:59:58 | 200.40 | 22 | basket idx | Buy | 200.16 | 200.54 | 135,159 | 6816 | nyse | |
15:59:58 | 200.355 | 2 | basket idx | Buy | 200.16 | 200.54 | 135,137 | 6815 | nyse | |
15:59:57 | 200.355 | 3 | basket idx | Buy | 200.16 | 200.54 | 135,135 | 6814 | nyse | |
15:59:57 | 200.16 | 4 | basket idx | Sell | 200.16 | 200.54 | 135,132 | 6813 | nyse | |
15:59:56 | 200.17 | 18 | basket idx | Sell | 200.16 | 200.54 | 135,128 | 6812 | nyse | |
15:59:56 | 200.20 | 75 | basket idx | Sell | 200.16 | 200.54 | 135,110 | 6811 | nyse | |
15:59:56 | 200.31 | 16 | basket idx | Sell | 200.16 | 200.54 | 135,035 | 6810 | nyse | |
15:59:56 | 200.38 | 1 | basket idx | Buy | 200.14 | 200.54 | 135,019 | 6809 | nyse | |
15:59:56 | 200.40 | 50 | basket idx | Buy | 200.14 | 200.54 | 135,018 | 6808 | nyse | |
15:59:56 | 200.31 | 1 | basket idx | Sell | 200.14 | 200.54 | 134,968 | 6807 | nyse | |
15:59:55 | 200.16 | 100 | Sell | 200.12 | 200.54 | 134,967 | 6806 | nyse | ||
15:59:55 | 200.15 | 1 | basket idx | Sell | 200.12 | 200.54 | 134,867 | 6805 | nyse | |
15:59:55 | 200.16 | 68 | basket idx | Sell | 200.12 | 200.54 | 134,866 | 6804 | nyse | |
15:59:55 | 200.16 | 7 | basket idx | Sell | 200.12 | 200.54 | 134,798 | 6803 | nyse | |
15:59:55 | 200.40 | 1 | basket idx | Buy | 200.12 | 200.54 | 134,791 | 6802 | nyse | |
15:59:55 | 200.43 | 18 | basket idx | Buy | 200.12 | 200.54 | 134,790 | 6801 | nyse | |
15:59:55 | 200.40 | 15 | basket idx | Buy | 200.12 | 200.54 | 134,772 | 6800 | nyse | |
15:59:54 | 200.14 | 33 | basket idx | Sell | 200.12 | 200.54 | 134,757 | 6799 | nyse | |
15:59:54 | 200.16 | 67 | basket idx | Sell | 200.12 | 200.54 | 134,724 | 6798 | nyse | |
15:59:54 | 200.16 | 40 | basket idx | Sell | 200.12 | 200.54 | 134,657 | 6797 | nyse | |
15:59:53 | 200.40 | 1 | basket idx | Buy | 200.12 | 200.54 | 134,617 | 6796 | nyse | |
15:59:53 | 200.54 | 1 | basket idx | Buy | 200.12 | 200.54 | 134,616 | 6795 | nyse | |
15:59:52 | 200.16 | 3 | basket idx | Sell | 200.12 | 200.54 | 134,615 | 6794 | nyse | |
15:59:52 | 200.40 | 5 | basket idx | Buy | 200.12 | 200.54 | 134,612 | 6793 | nyse | |
15:59:50 | 200.16 | 5 | basket idx | Sell | 200.12 | 200.54 | 134,607 | 6792 | nyse | |
15:59:50 | 200.40 | 32 | basket idx | Buy | 200.12 | 200.54 | 134,602 | 6791 | nyse | |
15:59:50 | 200.54 | 1 | basket idx | Buy | 200.12 | 200.54 | 134,570 | 6790 | nyse | |
15:59:50 | 200.40 | 3 | basket idx | Buy | 200.12 | 200.54 | 134,569 | 6789 | nyse | |
15:59:50 | 200.40 | 11 | basket idx | Buy | 200.12 | 200.54 | 134,566 | 6788 | nyse | |
15:59:50 | 200.33 | 11 | basket idx | 200.12 | 200.54 | 134,555 | 6787 | nyse | ||
15:59:50 | 200.33 | 10 | basket idx | 200.12 | 200.54 | 134,544 | 6786 | nyse | ||
15:59:50 | 200.16 | 6 | basket idx | Sell | 200.12 | 200.54 | 134,534 | 6785 | nyse | |
15:59:50 | 200.33 | 10 | basket idx | 200.12 | 200.54 | 134,528 | 6784 | nyse | ||
15:59:50 | 200.13 | 4 | basket idx | Sell | 200.12 | 200.54 | 134,518 | 6783 | nyse | |
15:59:50 | 200.13 | 100 | burst | Sell | 200.12 | 200.54 | 134,514 | 6782 | nyse | |
15:59:50 | 200.12 | 1 | basket idx | Sell | 200.12 | 200.54 | 134,414 | 6781 | nyse | |
15:59:50 | 200.33 | 1 | basket idx | 200.12 | 200.54 | 134,413 | 6780 | nyse | ||
15:59:49 | 200.33 | 1 | basket idx | Sell | 200.12 | 200.66 | 134,412 | 6779 | nyse | |
15:59:49 | 200.17 | 2 | basket idx | Sell | 200.18 | 200.66 | 134,411 | 6778 | nyse | |
15:59:49 | 200.35 | 1 | basket idx | Sell | 200.18 | 200.66 | 134,409 | 6777 | nyse | |
15:59:49 | 200.48 | 7 | basket idx | Buy | 200.18 | 200.66 | 134,408 | 6776 | nyse | |
15:59:49 | 200.42 | 1 | basket idx | 200.18 | 200.66 | 134,401 | 6775 | nyse | ||
15:59:48 | 200.355 | 85 | basket idx | 200.18 | 200.53 | 134,400 | 6774 | nyse | ||
15:59:48 | 200.355 | 10 | basket idx | 200.18 | 200.53 | 134,315 | 6773 | nyse | ||
15:59:48 | 200.355 | 95 | basket idx | 200.18 | 200.53 | 134,305 | 6772 | nyse | ||
15:59:48 | 200.355 | 95 | basket idx | 200.18 | 200.53 | 134,210 | 6771 | nyse | ||
15:59:48 | 200.355 | 95 | basket idx | 200.18 | 200.53 | 134,115 | 6770 | nyse | ||
15:59:48 | 200.355 | 95 | basket idx | 200.18 | 200.53 | 134,020 | 6769 | nyse | ||
15:59:48 | 200.355 | 3 | basket idx | 200.18 | 200.53 | 133,925 | 6768 | nyse | ||
15:59:47 | 200.355 | 2 | basket idx | 200.18 | 200.53 | 133,922 | 6767 | nyse | ||
15:59:47 | 200.18 | 100 | Sell | 200.39 | 200.53 | 133,920 | 6766 | nyse | ||
15:59:47 | 200.35 | 21 | basket idx | Sell | 200.39 | 200.53 | 133,820 | 6765 | nyse | |
15:59:47 | 200.35 | 25 | basket idx | Sell | 200.39 | 200.53 | 133,799 | 6764 | nyse | |
15:59:47 | 200.35 | 25 | basket idx | Sell | 200.39 | 200.53 | 133,774 | 6763 | nyse | |
15:59:47 | 200.35 | 1 | basket idx | Sell | 200.39 | 200.54 | 133,749 | 6762 | nyse | |
15:59:47 | 200.40 | 12 | basket idx | Sell | 200.39 | 200.54 | 133,748 | 6761 | nyse | |
15:59:47 | 200.40 | 33 | basket idx | Sell | 200.39 | 200.54 | 133,736 | 6760 | nyse | |
15:59:47 | 200.35 | 10 | basket idx | Sell | 200.39 | 200.54 | 133,703 | 6759 | nyse | |
15:59:47 | 200.36 | 1 | basket idx | Sell | 200.39 | 200.54 | 133,693 | 6758 | nyse | |
15:59:47 | 200.33 | 193 | Sell | 200.39 | 200.54 | 133,692 | 6757 | nyse | ||
15:59:47 | 200.37 | 10 | basket idx | Sell | 200.39 | 200.54 | 133,499 | 6756 | nyse | |
15:59:47 | 200.33 | 27 | basket idx | Sell | 200.39 | 200.54 | 133,489 | 6755 | nyse | |
15:59:47 | 200.39 | 5 | basket idx | Sell | 200.39 | 200.54 | 133,462 | 6754 | nyse | |
15:59:47 | 200.35 | 10 | basket idx | Sell | 200.39 | 200.54 | 133,457 | 6753 | nyse | |
15:59:47 | 200.40 | 55 | basket idx | Sell | 200.39 | 200.54 | 133,447 | 6752 | nyse | |
15:59:47 | 200.40 | 52 | basket idx | Sell | 200.39 | 200.54 | 133,392 | 6751 | nyse | |
15:59:47 | 200.40 | 38 | basket idx | Sell | 200.39 | 200.54 | 133,340 | 6750 | nyse | |
15:59:47 | 200.40 | 48 | basket idx | Sell | 200.39 | 200.54 | 133,302 | 6749 | nyse | |
15:59:47 | 200.42 | 8 | basket idx | Sell | 200.39 | 200.54 | 133,254 | 6748 | nyse |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions