NWPX

Northwest Pipe Company Historical Stock Prices

$35.6
*  
0.15
0.42%
Get NWPX Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading NWPX now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  35.84  36.44  35.27  35.60 79,979
09/19/2014 35.84 36.44 35.27 35.6 79,979
09/18/2014 36.03 36.43 32.9 35.75 81,928
09/17/2014 35.99 36.35 35.24 36.04 42,242
09/16/2014 35.75 36.1 35.68 35.96 24,765
09/15/2014 35.84 36.13 35.52 35.79 20,019
09/12/2014 36.53 36.53 35.98 35.98 22,836
09/11/2014 36.18 36.66 36.08 36.41 17,395
09/10/2014 36.26 36.42 35.91 36.34 46,914
09/09/2014 36.64 36.81 36.15 36.34 18,614
09/08/2014 36.72 36.98 36.59 36.62 15,916
09/05/2014 36.35 36.98 36 36.75 33,638
09/04/2014 37.15 37.42 36.42 36.55 37,196
09/03/2014 37.3 37.62 36.83 37.15 54,981
09/02/2014 37.23 37.82 36.6 37.13 41,387
08/29/2014 37.07 37.07 36.58 36.96 39,752
08/28/2014 37.34 37.34 36.7 36.8 28,257
08/27/2014 37.8 38.12 37.21 37.56 28,383
08/26/2014 37.3 38.24 37.3 37.61 32,486
08/25/2014 36.85 38.07 36.85 37.39 79,530
08/22/2014 35.98 36.84 35.98 36.56 29,729
08/21/2014 35.99 36.68 35.64 36.14 20,830
08/20/2014 36.16 36.48 35.67 35.86 13,153
08/19/2014 36.43 36.5299 36.21 36.26 14,368
08/18/2014 36.03 36.39 35.98 36.25 16,008
08/15/2014 36.61 36.61 35.21 35.7 41,679
08/14/2014 36.14 38.86 35.9 36.18 27,655
08/13/2014 36.27 36.32 35.67 36.03 27,171
08/12/2014 36.17 36.25 35.34 36.04 35,922
08/11/2014 35.89 36.69 35.51 36.24 32,333
08/08/2014 34.98 35.88 34.95 35.69 23,699
08/07/2014 35.61 35.61 34.5266 35.01 39,464
08/06/2014 35.16 36.57 35.16 35.69 34,120
08/05/2014 37 37 35 35.54 60,455
08/04/2014 35.75 36.82 35.53 36.61 40,584
08/01/2014 35.93 36.08 35.45 35.78 37,011
07/31/2014 35.84 36.82 35.34 35.85 39,369
07/30/2014 36.46 36.839 36.15 36.38 16,302
07/29/2014 36.33 36.4 35.84 36.29 27,912
07/28/2014 36.69 36.69 36.02 36.51 20,090
07/25/2014 37.3 37.3 36.6 36.86 19,373
07/24/2014 37.58 37.89 37.29 37.41 25,469
07/23/2014 37.95 38.45 37.55 37.77 27,775
07/22/2014 37.27 37.96 37.09 37.84 26,449
07/21/2014 37.29 37.3 36.93 37.09 27,114
07/18/2014 37.1 37.85 37.1 37.39 31,857
07/17/2014 37.83 37.92 36.92 37.11 27,287
07/16/2014 37.79 38.45 37.6325 38.26 32,663
07/15/2014 38.49 38.87 37.6 37.74 20,105
07/14/2014 38.64 39.46 36.88 38.7 40,382
07/11/2014 38.85 40.15 38.01 38.41 47,130
07/10/2014 38.93 38.93 38.0865 38.68 26,460
07/09/2014 40.07 40.07 39.29 39.46 13,287
07/08/2014 39.62 40.05 39.05 39.93 21,979
07/07/2014 41 41 39.42 39.52 37,813
07/03/2014 40.17 41.08 40.07 40.92 8,968
07/02/2014 40.7 41.01 40.075 40.12 22,269
07/01/2014 40.49 41.43 40.49 40.64 34,645
06/30/2014 40 40.54 39.47 40.33 40,367
06/27/2014 38.87 40.12 38.79 40 93,630
06/26/2014 38.92 39.2 38.39 39.13 26,177
06/25/2014 38.05 39.02 37.96 38.77 36,534
06/24/2014 38.94 39.59 38.25 38.375 46,788
06/23/2014 38.5 38.99 38.42 38.85 40,354
06/20/2014 38.89 38.98 37.94 38.61 192,293
06/19/2014 38.3 38.73 38.18 38.6 49,158
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?