Northwest Pipe Company (NQ: NWPX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	29.59	29.88	29.48	29.88	6,580	+0.29(+0.98%)
Oct 30, 2006	29.90	29.99	29.42	29.59	10,863	+0.03(+0.10%)
Oct 27, 2006	28.65	29.63	28.61	29.56	13,612	+0.46(+1.58%)
Oct 26, 2006	28.25	29.21	28.25	29.10	10,558	+0.63(+2.21%)
Oct 25, 2006	28.79	28.95	28.25	28.47	16,666	-0.32(-1.11%)
Oct 24, 2006	28.80	28.80	28.13	28.79	23,639	-0.25(-0.86%)
Oct 23, 2006	30.00	30.00	29.01	29.04	16,276	-1.01(-3.36%)
Oct 20, 2006	30.77	30.77	29.70	30.05	13,615	-0.69(-2.24%)
Oct 19, 2006	30.71	30.75	30.48	30.74	6,543	-0.26(-0.84%)
Oct 18, 2006	30.89	31.00	30.56	31.00	9,537	+0.00(+0.00%)
Oct 17, 2006	31.25	31.25	30.81	31.00	16,581	-0.03(-0.10%)
Oct 16, 2006	30.50	31.95	30.50	31.03	28,366	+0.53(+1.74%)
Oct 13, 2006	29.65	30.60	29.65	30.50	15,041	+0.87(+2.94%)
Oct 12, 2006	29.50	29.89	29.30	29.63	11,552	+0.35(+1.20%)
Oct 11, 2006	29.94	29.94	29.12	29.28	16,146	-1.26(-4.13%)
Oct 10, 2006	30.31	30.66	30.30	30.54	18,204	+0.37(+1.23%)
Oct 09, 2006	30.14	30.25	29.93	30.17	18,782	+0.24(+0.80%)
Oct 06, 2006	29.80	30.00	29.56	29.93	4,700	+0.13(+0.44%)
Oct 05, 2006	30.10	30.24	29.75	29.80	13,243	-0.17(-0.57%)
Oct 04, 2006	30.00	30.15	29.92	29.97	11,809	+0.10(+0.33%)
Oct 03, 2006	29.89	30.49	29.65	29.87	20,749	+0.13(+0.44%)
Oct 02, 2006	30.29	30.44	29.43	29.74	15,747	-0.26(-0.87%)
Sep 29, 2006	30.00	30.45	29.82	30.00	10,803	+0.23(+0.77%)
Sep 28, 2006	28.89	30.34	28.67	29.77	17,624	+1.25(+4.38%)
Sep 27, 2006	28.44	29.37	28.44	28.52	22,730	-0.11(-0.38%)
Sep 26, 2006	29.99	29.99	28.31	28.63	22,764	-1.47(-4.88%)
Sep 25, 2006	30.49	30.49	29.83	30.10	18,261	-0.07(-0.23%)
Sep 22, 2006	30.00	30.27	29.87	30.17	21,160	+0.47(+1.59%)
Sep 21, 2006	30.00	30.15	29.50	29.70	15,650	-0.11(-0.37%)
Sep 20, 2006	31.19	31.19	29.80	29.81	20,839	-0.99(-3.21%)
Sep 19, 2006	30.50	30.98	30.27	30.80	20,223	+0.65(+2.16%)
Sep 18, 2006	30.50	30.50	30.12	30.15	13,861	-0.34(-1.12%)
Sep 15, 2006	30.74	30.74	30.26	30.49	10,363	+0.35(+1.16%)
Sep 14, 2006	30.25	30.47	30.01	30.14	3,573	-0.26(-0.86%)
Sep 13, 2006	30.74	30.74	30.21	30.40	11,363	+0.39(+1.30%)
Sep 12, 2006	30.55	30.55	30.00	30.01	8,982	-0.29(-0.96%)
Sep 11, 2006	31.00	31.13	30.27	30.30	10,075	-0.70(-2.26%)
Sep 08, 2006	30.63	31.00	30.63	31.00	13,650	+0.41(+1.35%)
Sep 07, 2006	30.45	30.65	30.37	30.59	16,500	+0.42(+1.38%)
Sep 06, 2006	30.75	30.75	30.15	30.17	2,800	-0.53(-1.73%)
Sep 05, 2006	30.77	31.25	30.51	30.70	15,378	+0.35(+1.15%)
Sep 01, 2006	30.00	30.35	29.96	30.35	16,203	+0.09(+0.30%)
Aug 31, 2006	30.20	30.74	30.10	30.26	12,050	+0.12(+0.40%)
Aug 30, 2006	29.90	30.15	29.75	30.14	9,977	+0.24(+0.80%)
Aug 29, 2006	29.89	30.33	29.89	29.90	6,696	-0.33(-1.09%)
Aug 28, 2006	30.05	30.37	29.75	30.23	11,997	-0.19(-0.62%)
Aug 25, 2006	31.06	31.14	29.92	30.42	31,003	-0.40(-1.30%)
Aug 24, 2006	30.43	31.29	30.43	30.82	7,845	+0.32(+1.05%)
Aug 23, 2006	31.19	31.19	30.09	30.50	23,303	+0.62(+2.07%)
Aug 22, 2006	30.14	30.14	29.75	29.88	11,006	+0.05(+0.17%)
Aug 21, 2006	30.14	30.14	29.56	29.83	17,192	+0.28(+0.95%)
Aug 18, 2006	29.94	30.15	29.50	29.55	9,895	-0.09(-0.30%)
Aug 17, 2006	29.82	30.62	29.64	29.64	16,124	-0.31(-1.04%)
Aug 16, 2006	30.73	30.73	29.76	29.95	14,759	-0.23(-0.76%)
Aug 15, 2006	31.15	31.15	30.18	30.18	18,062	-0.62(-2.01%)
Aug 14, 2006	30.75	31.28	30.20	30.80	34,546	+0.59(+1.95%)
Aug 11, 2006	31.50	32.25	30.05	30.21	36,677	-0.89(-2.86%)
Aug 10, 2006	30.25	31.45	30.24	31.10	60,005	+1.41(+4.75%)
Aug 09, 2006	29.70	30.23	29.50	29.69	24,025	+0.23(+0.78%)
Aug 08, 2006	28.75	29.80	28.75	29.46	19,029	+1.12(+3.95%)
Aug 07, 2006	28.00	28.67	27.72	28.34	31,584	+0.59(+2.13%)
Aug 04, 2006	27.99	27.99	27.63	27.75	9,755	-0.20(-0.72%)
Aug 03, 2006	27.95	28.00	27.86	27.95	10,139	+0.23(+0.83%)
Aug 02, 2006	27.84	27.86	27.60	27.72	13,739	+0.15(+0.54%)

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.