NORTHWEST PIPE CO $27.56

down -0.33


22/5/2013 04:22 PM  |  NASDAQ : NWPX  |  Industries : Manufacturing / Steel Product Manufacturing from Purchased Steel
Type:

NWPX historical data

Date Open High Low Close Volume
5/21/2013 27.31 28.11 27.14 27.89 307
5/20/2013 27.22 27.58 26.93 27.18 327
5/17/2013 27.00 27.68 26.81 27.22 599
5/16/2013 27.00 27.10 26.90 27.00 189
5/15/2013 27.00 27.00 26.78 27.00 353
5/14/2013 27.00 27.05 26.76 27.00 184
5/13/2013 27.00 27.04 26.68 27.00 259
5/10/2013 26.62 27.00 26.61 27.00 311
5/9/2013 26.97 27.10 26.62 26.62 121
5/8/2013 27.03 27.03 26.67 26.97 81
5/7/2013 27.23 28.52 26.86 27.03 659
5/6/2013 27.46 27.46 26.77 27.05 247
5/3/2013 26.82 27.66 26.82 27.39 445
5/2/2013 26.21 26.94 26.21 26.42 148
5/1/2013 27.27 27.30 26.00 26.00 597
4/30/2013 27.18 27.36 26.78 27.29 95
4/29/2013 26.71 27.32 26.63 27.06 143
4/26/2013 26.44 27.19 26.26 26.75 218
4/25/2013 26.06 26.74 25.60 26.46 282
4/24/2013 26.29 26.36 26.01 26.12 211
4/23/2013 26.59 26.60 25.41 26.23 371
4/22/2013 25.61 26.54 24.87 26.47 471
4/19/2013 25.19 25.55 25.06 25.51 299
4/18/2013 25.68 26.02 25.00 25.11 446
4/17/2013 25.23 25.69 24.70 25.56 377
4/16/2013 25.76 25.78 24.93 25.61 431
4/15/2013 27.07 27.07 25.04 25.51 583
4/12/2013 27.33 27.40 26.60 27.31 279
4/11/2013 28.09 28.09 27.25 27.44 123
4/10/2013 27.47 28.41 27.38 28.04 267
4/9/2013 26.67 27.72 26.67 27.31 400
4/8/2013 27.31 27.31 26.62 26.68 185
4/5/2013 26.66 27.66 26.66 27.31 216
4/4/2013 26.79 27.60 26.75 27.14 296
4/3/2013 27.23 27.62 26.70 26.70 363
4/2/2013 27.66 27.89 27.23 27.28 271
4/1/2013 28.03 28.28 27.30 27.57 359
3/28/2013 28.40 28.45 27.23 27.98 670
3/27/2013 29.07 29.27 27.97 28.34 384
3/26/2013 29.29 29.34 28.83 29.30 119
3/25/2013 29.59 29.67 29.00 29.23 613
3/22/2013 28.98 29.32 28.69 29.32 220
3/21/2013 29.24 29.25 28.65 28.81 142
3/20/2013 28.05 29.23 27.99 29.12 340
3/19/2013 27.70 27.99 27.38 27.98 360
3/18/2013 26.92 27.73 26.62 27.67 478
3/15/2013 24.62 27.87 24.62 27.06 1998
3/14/2013 24.31 24.81 24.03 24.54 195
3/13/2013 24.34 25.23 23.62 24.19 303
3/12/2013 24.51 24.87 24.20 24.24 78
3/11/2013 24.89 25.34 24.35 24.49 101
3/8/2013 25.07 25.63 24.85 24.89 359
3/7/2013 24.51 24.96 23.67 24.92 2074
3/6/2013 24.47 24.76 24.31 24.44 169
3/5/2013 23.95 24.41 23.95 24.33 124
3/4/2013 23.70 23.89 23.26 23.89 223
3/1/2013 23.66 23.85 23.25 23.68 203
2/28/2013 23.49 24.23 23.49 23.88 152
2/27/2013 23.00 23.59 23.00 23.45 183
2/26/2013 23.15 23.21 22.90 22.96 71
2/25/2013 23.84 23.89 22.94 22.97 207
2/22/2013 23.68 23.70 23.40 23.60 162
2/21/2013 23.75 23.88 23.20 23.46 203
2/20/2013 24.25 24.46 23.70 23.76 328
2/19/2013 23.86 24.39 23.86 24.30 269
2/15/2013 23.73 23.93 23.68 23.80 273
2/14/2013 23.78 24.08 23.49 23.53 228
2/13/2013 24.01 24.01 23.74 23.79 180
2/12/2013 24.00 24.04 23.80 23.88 138
2/11/2013 24.24 24.28 23.81 23.99 178
2/8/2013 23.54 24.43 23.52 24.18 1346
2/7/2013 23.64 23.76 23.36 23.53 666
2/6/2013 23.53 23.65 23.38 23.58 180
2/5/2013 24.19 24.26 23.62 23.70 273
2/4/2013 24.50 24.76 23.92 23.99 438
2/1/2013 24.73 24.90 24.67 24.69 232
1/31/2013 24.39 24.90 24.19 24.65 241
1/30/2013 25.20 25.20 24.15 24.39 899
1/29/2013 24.60 25.24 24.37 25.20 191
1/28/2013 24.46 24.83 24.46 24.72 239
1/25/2013 24.50 24.50 24.17 24.49 204
1/24/2013 23.94 24.41 23.94 24.30 95
1/23/2013 23.92 24.08 23.80 23.83 217
1/22/2013 23.71 23.99 23.66 23.87 106
1/18/2013 23.73 23.76 23.20 23.64 219
1/17/2013 23.66 24.13 23.65 23.82 109
1/16/2013 23.38 24.08 23.32 23.47 46
1/15/2013 23.46 23.46 23.30 23.37 301
1/14/2013 23.85 24.01 23.41 23.49 133
1/11/2013 24.00 24.07 23.32 23.94 110
1/10/2013 24.01 24.01 23.20 23.87 267
1/9/2013 24.03 24.22 23.06 24.01 378
1/8/2013 23.75 24.67 23.40 24.02 330
1/7/2013 24.01 24.40 23.40 23.74 216
1/4/2013 23.89 24.64 23.54 24.29 184
1/3/2013 24.72 24.72 23.51 23.65 235
1/2/2013 24.43 25.69 24.26 24.96 613
12/31/2012 23.51 25.97 22.75 23.86 585
12/28/2012 23.22 23.54 22.58 23.48 294
12/27/2012 23.23 23.84 22.78 23.27 302
Marketplace
Trading Center