$35.51 +0.54 (%) Northwest Pipe Company - NASDAQ

Oct. 30, 2014 | 02:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWPX historical data

Date Open High Low Close Volume
10/29/201434.7635.2334.5734.9731,104
10/28/201434.0435.1633.6034.6168,746
10/27/201433.8233.8633.4133.8222,532
10/24/201433.2934.1333.1933.9329,807
10/23/201433.6333.9633.2033.3935,554
10/22/201433.7433.7433.0833.2024,093
10/21/201433.2234.0533.0133.5438,709
10/20/201432.8033.5932.8033.1923,502
10/17/201433.8533.8532.8833.0053,338
10/16/201432.2533.7632.2533.3582,046
10/15/201432.0332.9131.7932.6156,087
10/14/201432.4032.5732.2532.4745,959
10/13/201432.2932.5032.1532.2847,917
10/10/201432.6532.8632.2932.3238,804
10/9/201433.4633.7732.8132.8442,060
10/8/201433.5034.2133.3933.57141,184
10/7/201433.1533.7133.1533.4728,377
10/6/201433.9533.9533.3933.5352,379
10/3/201434.6934.7833.5533.8241,799
10/2/201434.0034.6333.9234.3834,623
10/1/201434.0534.1633.5533.8637,715
9/30/201434.6434.7834.0234.1060,162
9/29/201434.7535.1334.1434.6426,786
9/26/201434.9435.2534.6334.9128,096
9/25/201435.2535.6234.6834.7823,972
9/24/201435.0035.5234.6035.2228,805
9/23/201435.2535.4834.9235.0330,082
9/22/201435.3235.6135.2535.3221,925
9/19/201435.8436.4435.2735.6079,979
9/18/201436.0336.4332.9035.7581,928
9/17/201435.9936.3535.2436.0442,242
9/16/201435.7536.1035.6835.9624,965
9/15/201435.8436.1335.5235.7920,019
9/12/201436.5336.5335.9835.9822,836
9/11/201436.1836.6636.0836.4117,395
9/10/201436.2636.4235.9136.3446,914
9/9/201436.6436.8136.1536.3418,614
9/8/201436.7236.9836.5936.6215,916
9/5/201436.3536.9836.0036.7533,638
9/4/201437.1537.4236.4236.5537,196
9/3/201437.3037.6236.8337.1554,981
9/2/201437.2337.8236.6037.1341,387
8/29/201437.0737.0736.5836.9639,752
8/28/201437.3437.3436.7036.8028,257
8/27/201437.8038.1237.2137.5628,383
8/26/201437.3038.2437.3037.6132,486
8/25/201436.8538.0736.8537.3979,530
8/22/201435.9836.8435.9836.5629,729
8/21/201435.9936.6835.6436.1420,830
8/20/201436.1636.4835.6735.8613,153
8/19/201436.4336.5336.2136.2614,368
8/18/201436.0336.3935.9836.2516,008
8/15/201436.6136.6135.2135.7041,679
8/14/201436.1438.8635.9036.1827,655
8/13/201436.2736.3235.6736.0327,171
8/12/201436.1736.2535.3436.0435,922
8/11/201435.8936.6935.5136.2432,333
8/8/201434.9835.8834.9535.6923,699
8/7/201435.6135.6134.5335.0139,464
8/6/201435.1636.5735.1635.6934,120
8/5/201437.0037.0035.0035.5460,455
8/4/201435.7536.8235.5336.6140,584
8/1/201435.9336.0835.4535.7837,359
7/31/201435.8436.8235.3435.8539,369
7/30/201436.4636.8436.1536.3816,302
7/29/201436.3336.4035.8436.2927,912
7/28/201436.6936.6936.0236.5120,534
7/25/201437.3037.3036.6036.8619,373
7/24/201437.5837.8937.2937.4125,469
7/23/201437.9538.4537.5537.7727,775
7/22/201437.2737.9637.0937.8426,449
7/21/201437.2937.3036.9337.0927,114
7/18/201437.1037.8537.1037.3931,857
7/17/201437.8337.9236.9237.1127,287
7/16/201437.7938.4537.6338.2632,663
7/15/201438.4938.8737.6037.7420,105
7/14/201438.6439.4636.8838.7040,382
7/11/201438.8540.1538.0138.4147,130
7/10/201438.9338.9338.0938.6826,460
7/9/201440.0740.0739.2939.4613,287
7/8/201439.6240.0539.0539.9321,979
7/7/201441.0041.0039.4239.5237,813
7/3/201440.1741.0840.0740.928,968
7/2/201440.7041.0140.0840.1222,269
7/1/201440.4941.4340.4940.6434,645
6/30/201440.0040.5439.4740.3340,367
6/27/201438.8740.1238.7940.0093,630
6/26/201438.9239.2038.3939.1326,177
6/25/201438.0539.0237.9638.7736,534
6/24/201438.9439.5938.2538.3846,788
6/23/201438.5038.9938.4238.8540,354
6/20/201438.8938.9837.9438.61192,293
6/19/201438.3038.7338.1838.6049,158
6/18/201438.5038.6037.9038.3040,099
6/17/201437.5738.8837.5438.4647,715
6/16/201437.5737.8537.1037.7241,796
6/13/201436.9237.5136.7137.3928,842
6/12/201437.4137.4136.2436.6823,918
6/11/201437.6537.8437.0237.4422,951
6/10/201438.1138.3937.4437.8131,597
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center