Northwest Pipe Company $35.78

down -0.07


1/8/2014 04:00 PM  |  NASDAQ : NWPX  
Industries : Metals & Mining / Steel & Iron
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWPX historical data

Date Open High Low Close Volume
7/31/201435.8436.8235.3435.8538,323
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
6/9/201437.3138.2737.3138.0854,832
6/6/201436.6037.4136.4537.3147,310
6/5/201435.5036.6035.5036.4637,341
6/4/201435.8336.1735.3635.5241,738
6/3/201436.1736.2535.8035.8746,167
6/2/201436.1436.4635.9836.2161,285
5/30/201436.1636.7635.8035.9649,837
5/29/201436.4836.7635.4136.0057,253
5/28/201436.2036.7835.6636.2660,772
5/27/201435.6736.9835.6736.4578,440
5/23/201435.0235.8234.8535.7032,051
5/22/201435.0535.4035.0335.3028,962
5/21/201434.9235.4234.7034.8660,820
5/20/201435.3235.3234.6034.8352,196
5/19/201434.8135.6634.8135.3551,035
5/16/201434.9435.0534.6435.0064,995
5/15/201434.6535.0934.3034.9858,650
5/14/201435.9035.9834.7635.0047,961
5/13/201435.5236.3335.5235.9170,202
5/12/201435.7136.1834.2435.5869,420
5/9/201434.9435.4634.8135.3341,739
5/8/201434.9935.4134.2035.1068,625
5/7/201435.9235.9234.4335.6332,613
5/6/201435.6536.6535.4535.6657,754
5/5/201436.1536.1535.6635.6625,534
5/2/201436.0436.7335.9936.3144,277
5/1/201435.6735.9935.4835.8268,269
4/30/201435.3836.1235.1535.7747,194
4/29/201435.8335.8335.4535.6251,835
4/28/201435.9636.1535.5535.7330,194
4/25/201435.5735.9835.1835.6947,381
4/24/201435.9335.9835.5735.8034,866
4/23/201435.5436.0134.6235.6534,805
4/22/201435.8535.8735.4135.6139,837
4/21/201434.8536.0934.2435.68136,082
4/17/201433.9134.7333.7034.7144,506
4/16/201434.2634.5233.6034.0141,953
4/15/201433.9835.6933.1533.9775,055
4/14/201434.6934.6933.4633.9657,179
4/11/201434.5734.9834.1934.4577,384
4/10/201435.6035.6034.1734.9970,716
4/9/201435.9635.9635.4835.6129,734
4/8/201435.8936.2635.5335.7150,031
4/7/201435.9137.5735.2535.9342,444
4/4/201437.3537.3535.6236.0755,017
4/3/201437.2037.5936.7937.0529,532
4/2/201437.2537.6536.7937.2861,343
4/1/201436.3837.6536.3837.1967,439
3/31/201433.9636.6233.9636.1680,958
3/28/201433.8934.7633.5733.8926,126
3/27/201433.8034.0733.3733.6536,222
3/26/201434.9334.9333.2333.6052,713
3/25/201434.6535.3534.3034.5244,484
3/24/201434.7634.7633.6634.4040,789
3/21/201434.5335.1334.2934.4883,280
3/20/201434.8335.2533.8734.2843,182
3/19/201435.1435.4134.8634.9037,572
3/18/201435.0035.5934.6635.0682,964
3/17/201436.5336.5334.0234.99101,793
3/14/201435.9536.8135.8836.4316,021
3/13/201436.5637.0035.3835.9827,005
3/12/201435.3336.5335.3336.4421,559
3/11/201436.5636.5635.1535.6245,665
Trading Center