$35.60 -0.15 (%) Northwest Pipe Company - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWPX historical data

Date Open High Low Close Volume
9/19/201435.8436.4435.2735.6079,979
9/18/201436.0336.4332.9035.7581,928
9/17/201435.9936.3535.2436.0442,242
9/16/201435.7536.1035.6835.9624,765
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center