Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 11:10AM ET - U.S. Markets close in 4 hours and 50 minutes. Dow  0.27% Nasdaq  0.40%

Northwest Pipe Co. (NWPX)

At 10:53AM ET: 26.34   0.11 (0.42%)

MORE ON NWPX

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 26.40 27.21 26.30 26.45 54,400 26.45 20-Nov-09 25.53 26.41 25.50 26.12 116,300 26.12 19-Nov-09 26.34 26.45 25.54 25.81 191,800 25.81 18-Nov-09 26.85 26.85 26.33 26.52 66,100 26.52 17-Nov-09 26.31 27.00 25.96 26.85 94,300 26.85 16-Nov-09 26.14 27.00 26.03 26.53 106,300 26.53 13-Nov-09 26.28 26.28 25.22 26.09 234,400 26.09 12-Nov-09 27.54 27.99 25.62 26.74 591,100 26.74 11-Nov-09 32.67 32.95 31.08 31.23 72,500 31.23 10-Nov-09 32.24 32.75 31.65 32.26 40,900 32.26 9-Nov-09 32.57 32.75 32.01 32.53 61,300 32.53 6-Nov-09 31.17 33.05 31.04 32.27 87,800 32.27 5-Nov-09 30.85 31.92 30.85 31.30 51,900 31.30 4-Nov-09 31.23 32.00 30.48 30.55 47,800 30.55 3-Nov-09 30.05 31.10 29.90 31.10 102,200 31.10 2-Nov-09 30.01 30.91 29.27 30.25 97,800 30.25 30-Oct-09 31.40 31.88 30.05 30.10 78,700 30.10 29-Oct-09 31.65 32.10 31.17 31.61 59,900 31.61 28-Oct-09 32.53 32.67 31.00 31.03 87,600 31.03 27-Oct-09 32.88 33.44 32.75 32.87 67,700 32.87 26-Oct-09 33.51 35.13 32.84 32.91 68,400 32.91 23-Oct-09 34.37 34.79 33.17 33.67 85,700 33.67 22-Oct-09 34.00 34.99 33.44 33.91 67,000 33.91 21-Oct-09 33.51 34.24 33.28 33.68 106,600 33.68 20-Oct-09 34.91 35.20 33.20 33.79 95,400 33.79 19-Oct-09 35.19 35.40 34.47 34.84 37,500 34.84 16-Oct-09 35.10 35.56 34.68 35.15 93,600 35.15 15-Oct-09 34.38 35.46 34.11 35.34 57,100 35.34 14-Oct-09 34.80 35.08 34.00 35.01 54,300 35.01 13-Oct-09 34.35 34.99 33.74 34.37 46,600 34.37 12-Oct-09 34.82 35.20 34.25 34.50 46,700 34.50 9-Oct-09 34.22 34.90 34.22 34.82 38,600 34.82 8-Oct-09 34.14 34.99 33.70 34.26 65,300 34.26 7-Oct-09 33.78 34.47 33.41 33.85 40,200 33.85 6-Oct-09 33.76 34.57 33.49 33.95 86,000 33.95 5-Oct-09 31.73 33.59 31.73 33.39 106,100 33.39 2-Oct-09 31.69 32.44 31.20 31.48 87,700 31.48 1-Oct-09 33.39 33.59 32.01 32.02 104,500 32.02 30-Sep-09 33.79 34.91 33.01 33.53 201,200 33.53 29-Sep-09 36.91 37.49 33.85 34.01 363,400 34.01 28-Sep-09 34.92 38.21 34.73 37.00 231,100 37.00 25-Sep-09 34.09 34.80 33.05 34.07 50,700 34.07 24-Sep-09 34.23 34.97 33.83 34.39 88,700 34.39 23-Sep-09 34.42 35.14 34.14 34.15 73,200 34.15 22-Sep-09 33.89 34.64 33.30 34.47 89,400 34.47 21-Sep-09 33.80 34.22 33.35 33.47 50,200 33.47 18-Sep-09 34.86 34.86 34.07 34.22 83,100 34.22 17-Sep-09 34.52 35.48 34.04 34.77 65,700 34.77 16-Sep-09 34.18 35.50 33.79 34.62 81,300 34.62 15-Sep-09 33.52 35.00 33.52 34.15 107,600 34.15 14-Sep-09 32.99 33.86 32.99 33.77 38,700 33.77 11-Sep-09 33.47 34.32 33.01 33.26 33,000 33.26 10-Sep-09 33.44 34.45 33.27 33.51 41,500 33.51 9-Sep-09 33.00 34.20 32.24 33.58 38,400 33.58 8-Sep-09 32.49 33.21 32.09 32.92 83,900 32.92 4-Sep-09 31.89 32.34 31.51 32.13 60,800 32.13 3-Sep-09 30.87 32.15 30.83 32.08 94,300 32.08 2-Sep-09 31.42 32.10 30.54 30.78 135,600 30.78 1-Sep-09 32.82 33.55 31.02 31.73 131,200 31.73 31-Aug-09 33.68 34.00 33.23 33.23 50,200 33.23 28-Aug-09 34.74 34.74 33.66 34.09 24,300 34.09 27-Aug-09 34.89 34.89 33.57 34.24 48,100 34.24 26-Aug-09 36.17 36.48 34.12 35.21 92,600 35.21 25-Aug-09 36.35 36.98 35.83 36.11 20,100 36.11 24-Aug-09 36.54 37.05 35.90 36.16 67,100 36.16 21-Aug-09 36.00 36.75 35.66 36.33 54,900 36.33 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions