Northwest Pipe Company (NQ: NWPX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	37.91	37.76	37.76	37.76	23,600	-0.12(-0.32%)
Dec 30, 2013	38.52	38.69	37.83	37.88	20,612	-0.53(-1.38%)
Dec 27, 2013	38.55	38.65	38.02	38.41	17,708	+0.04(+0.10%)
Dec 26, 2013	39.62	39.62	38.04	38.37	25,836	-0.95(-2.42%)
Dec 24, 2013	38.79	39.50	38.79	39.32	35,972	+0.74(+1.92%)
Dec 23, 2013	37.11	38.97	37.01	38.58	27,806	+1.75(+4.75%)
Dec 20, 2013	37.15	37.91	36.08	36.83	156,809	-0.14(-0.38%)
Dec 19, 2013	36.73	37.70	36.72	36.97	28,351	+0.09(+0.24%)
Dec 18, 2013	35.34	36.97	34.42	36.88	28,870	+1.48(+4.18%)
Dec 17, 2013	36.37	36.79	34.98	35.40	41,038	-0.87(-2.40%)
Dec 16, 2013	36.01	36.42	35.83	36.27	25,320	+0.53(+1.48%)
Dec 13, 2013	35.75	36.14	35.47	35.74	23,053	+0.16(+0.45%)
Dec 12, 2013	35.74	35.99	35.29	35.58	27,087	-0.23(-0.64%)
Dec 11, 2013	35.66	35.90	35.03	35.81	33,459	+0.10(+0.28%)
Dec 10, 2013	36.42	36.46	35.52	35.71	30,985	-0.66(-1.81%)
Dec 09, 2013	36.50	36.50	36.21	36.37	35,167	-0.03(-0.08%)
Dec 06, 2013	36.50	36.93	36.31	36.40	0	+0.29(+0.80%)
Dec 05, 2013	36.49	36.49	35.25	36.11	0	-0.61(-1.66%)
Dec 04, 2013	36.86	37.55	36.30	36.72	0	-0.42(-1.13%)
Dec 03, 2013	37.37	37.39	36.27	37.14	0	-0.17(-0.46%)
Dec 02, 2013	38.85	38.90	37.26	37.31	0	-1.67(-4.28%)
Nov 29, 2013	39.03	39.11	38.87	38.98	0	+0.17(+0.44%)
Nov 27, 2013	38.25	38.97	38.23	38.81	0	+0.47(+1.23%)
Nov 26, 2013	37.20	38.45	37.20	38.34	0	+1.14(+3.06%)
Nov 25, 2013	37.18	37.39	36.89	37.20	31,072	+0.26(+0.70%)
Nov 22, 2013	37.07	37.35	36.84	36.94	0	+0.04(+0.11%)
Nov 21, 2013	36.26	37.22	36.26	36.90	33,908	+0.73(+2.02%)
Nov 20, 2013	36.43	36.93	35.90	36.17	0	-0.02(-0.06%)
Nov 19, 2013	36.28	36.65	36.04	36.19	30,521	-0.14(-0.39%)
Nov 18, 2013	37.00	37.00	36.06	36.33	0	-0.65(-1.76%)
Nov 15, 2013	36.50	37.19	36.50	36.98	0	+0.16(+0.43%)
Nov 14, 2013	37.42	38.25	36.52	36.82	0	-0.77(-2.05%)
Nov 13, 2013	37.05	37.70	37.02	37.59	0	+0.19(+0.51%)
Nov 12, 2013	37.62	37.62	36.58	37.40	0	-0.20(-0.54%)
Nov 11, 2013	38.04	38.04	37.43	37.60	0	-0.39(-1.02%)
Nov 08, 2013	37.09	38.21	37.04	37.99	0	+0.88(+2.37%)
Nov 07, 2013	37.55	37.63	36.96	37.11	39,443	-0.23(-0.62%)
Nov 06, 2013	37.50	37.64	36.94	37.34	84,224	-0.08(-0.21%)
Nov 05, 2013	38.01	38.59	37.15	37.42	0	-1.25(-3.23%)
Nov 04, 2013	37.68	38.76	37.51	38.67	51,145	+0.99(+2.63%)
Nov 01, 2013	36.50	37.84	36.19	37.68	0	+1.65(+4.57%)
Oct 31, 2013	36.78	36.94	35.91	36.03	0	-0.58(-1.58%)
Oct 30, 2013	37.39	37.88	36.50	36.61	35,216	-0.65(-1.74%)
Oct 29, 2013	37.22	37.94	36.96	37.26	0	+0.32(+0.87%)
Oct 28, 2013	36.91	37.45	36.65	36.94	0	+0.01(+0.03%)
Oct 25, 2013	36.49	37.17	36.24	36.93	0	+0.54(+1.48%)
Oct 24, 2013	36.50	36.55	36.25	36.39	21,610	+0.03(+0.08%)
Oct 23, 2013	36.68	36.89	36.31	36.36	0	-0.50(-1.36%)
Oct 22, 2013	36.56	37.20	36.56	36.86	40,138	+0.59(+1.63%)
Oct 21, 2013	36.70	37.11	36.16	36.27	35,704	-0.43(-1.17%)
Oct 18, 2013	37.15	37.53	36.41	36.70	51,871	+0.08(+0.22%)
Oct 17, 2013	35.54	36.88	35.54	36.62	53,492	+1.02(+2.87%)
Oct 16, 2013	35.60	36.04	35.45	35.60	38,718	+0.10(+0.28%)
Oct 15, 2013	36.17	36.26	35.39	35.50	44,198	-0.66(-1.83%)
Oct 14, 2013	35.20	36.39	35.11	36.16	49,510	+0.92(+2.61%)
Oct 11, 2013	34.14	35.25	33.88	35.24	0	+1.09(+3.19%)
Oct 10, 2013	33.16	34.20	32.80	34.15	45,651	+1.54(+4.72%)
Oct 09, 2013	32.58	32.97	32.13	32.61	62,276	+0.26(+0.80%)
Oct 08, 2013	31.68	32.45	31.68	32.35	23,632	+0.77(+2.44%)
Oct 07, 2013	32.59	32.59	31.51	31.58	0	-1.32(-4.01%)
Oct 04, 2013	32.76	33.10	32.76	32.90	0	+0.12(+0.37%)
Oct 03, 2013	33.35	33.35	32.71	32.78	0	-0.52(-1.56%)
Oct 02, 2013	33.01	33.64	32.98	33.30	56,044	+0.06(+0.18%)

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.