Northwest Pipe Company (NQ: NWPX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	13.07	13.42	13.07	13.31	3,100	+0.21(+1.60%)
Dec 30, 2003	12.90	13.10	12.90	13.10	2,295	+0.20(+1.55%)
Dec 29, 2003	12.73	12.92	12.73	12.90	600	+0.41(+3.28%)
Dec 26, 2003	12.49	12.49	12.49	12.49	0	+0.00(+0.00%)
Dec 24, 2003	12.21	12.49	12.21	12.49	4,525	+0.10(+0.81%)
Dec 23, 2003	12.25	12.39	12.02	12.39	7,800	+0.14(+1.14%)
Dec 22, 2003	12.00	12.38	11.85	12.25	24,190	-0.34(-2.70%)
Dec 19, 2003	13.50	13.75	12.50	12.59	41,097	-1.11(-8.11%)
Dec 18, 2003	13.56	13.77	13.55	13.70	1,500	-0.61(-4.26%)
Dec 17, 2003	13.81	14.31	13.56	14.31	20,300	+0.60(+4.38%)
Dec 16, 2003	13.70	13.80	13.68	13.71	12,599	+0.11(+0.84%)
Dec 15, 2003	13.57	13.79	13.57	13.60	5,693	-0.15(-1.12%)
Dec 12, 2003	13.75	13.75	13.75	13.75	0	+0.00(+0.00%)
Dec 11, 2003	13.85	13.88	13.75	13.75	2,300	+0.05(+0.36%)
Dec 10, 2003	14.65	14.65	13.70	13.70	13,845	-1.00(-6.80%)
Dec 09, 2003	14.65	14.71	14.65	14.70	500	+0.06(+0.41%)
Dec 08, 2003	14.64	14.64	14.64	14.64	0	+0.00(+0.00%)
Dec 05, 2003	14.40	14.62	14.55	14.64	1,200	+0.24(+1.67%)
Dec 04, 2003	14.38	14.52	14.25	14.40	3,100	-0.35(-2.37%)
Dec 03, 2003	14.51	15.00	14.51	14.75	4,325	-0.10(-0.67%)
Dec 02, 2003	14.80	14.85	14.56	14.85	2,850	+0.19(+1.30%)
Dec 01, 2003	15.00	15.03	14.51	14.66	7,554	-0.14(-0.95%)
Nov 28, 2003	14.50	14.80	14.18	14.80	1,900	+0.48(+3.35%)
Nov 26, 2003	14.25	14.32	13.95	14.32	1,400	-0.08(-0.56%)
Nov 25, 2003	14.01	14.40	14.01	14.40	800	+0.20(+1.41%)
Nov 24, 2003	13.70	14.20	13.70	14.20	12,351	+0.40(+2.90%)
Nov 21, 2003	13.80	13.80	13.80	13.80	600	+0.00(+0.00%)
Nov 20, 2003	13.71	13.80	13.70	13.80	2,800	+0.05(+0.36%)
Nov 19, 2003	13.68	13.75	13.68	13.75	2,600	+0.15(+1.10%)
Nov 18, 2003	13.45	13.60	13.36	13.60	3,700	+0.16(+1.19%)
Nov 17, 2003	13.39	13.44	13.39	13.44	300	-0.15(-1.10%)
Nov 14, 2003	13.53	13.70	13.53	13.59	10,399	+0.00(+0.00%)
Nov 13, 2003	13.50	13.59	13.49	13.59	11,300	+0.14(+1.04%)
Nov 12, 2003	13.50	13.50	13.40	13.45	5,770	-0.02(-0.15%)
Nov 11, 2003	13.55	13.56	13.45	13.47	5,800	-0.04(-0.30%)
Nov 10, 2003	13.61	13.69	13.34	13.51	10,850	+0.01(+0.07%)
Nov 07, 2003	13.49	13.60	13.40	13.50	31,521	+0.05(+0.37%)
Nov 06, 2003	13.35	13.49	13.32	13.45	2,400	+0.04(+0.29%)
Nov 05, 2003	13.36	13.41	13.35	13.41	4,950	+0.00(+0.01%)
Nov 04, 2003	13.30	13.47	13.30	13.41	2,032	+0.05(+0.37%)
Nov 03, 2003	13.40	13.40	13.36	13.36	1,325	-0.05(-0.37%)
Oct 31, 2003	13.41	13.41	13.41	13.41	100	-0.14(-1.03%)
Oct 30, 2003	13.55	13.55	13.55	13.55	1,000	+0.19(+1.42%)
Oct 29, 2003	13.40	13.40	13.36	13.36	400	-0.04(-0.30%)
Oct 28, 2003	13.39	13.40	13.37	13.40	400	+0.18(+1.36%)
Oct 27, 2003	13.21	13.23	13.20	13.22	2,600	-0.13(-0.96%)
Oct 24, 2003	13.37	13.37	13.35	13.35	500	-0.05(-0.38%)
Oct 23, 2003	13.40	13.40	13.40	13.40	100	-0.20(-1.48%)
Oct 22, 2003	13.25	13.70	13.25	13.60	4,000	+0.49(+3.74%)
Oct 21, 2003	13.21	13.21	13.05	13.11	1,500	-0.14(-1.06%)
Oct 20, 2003	13.25	13.25	13.25	13.25	300	-0.05(-0.38%)
Oct 17, 2003	13.25	13.30	13.25	13.30	3,500	+0.05(+0.38%)
Oct 16, 2003	13.22	13.25	13.21	13.25	5,400	+0.03(+0.23%)
Oct 15, 2003	13.22	13.22	13.22	13.22	100	+0.01(+0.08%)
Oct 14, 2003	13.26	13.28	13.21	13.21	800	-0.04(-0.29%)
Oct 13, 2003	13.30	13.30	13.22	13.25	8,800	-0.14(-1.05%)
Oct 10, 2003	13.19	13.41	13.19	13.39	2,000	+0.18(+1.36%)
Oct 09, 2003	13.02	13.21	13.02	13.21	7,600	+0.11(+0.84%)
Oct 08, 2003	13.20	13.25	13.10	13.10	5,600	+0.05(+0.38%)
Oct 07, 2003	13.20	13.20	13.05	13.05	2,500	-0.33(-2.47%)
Oct 06, 2003	13.35	13.38	13.15	13.38	1,800	-0.07(-0.52%)
Oct 03, 2003	13.32	13.48	13.32	13.45	2,000	+0.24(+1.82%)
Oct 02, 2003	13.46	13.50	12.80	13.21	18,097	-0.30(-2.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.