Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northwest Pipe Company (NQ: NWPX )

35.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 10.56 11.11 10.56 10.79 54,026 -0.01(-0.09%)
Apr 28, 2016 10.31 11.27 10.31 10.80 77,138 +0.43(+4.15%)
Apr 27, 2016 10.24 10.47 10.17 10.37 41,768 +0.16(+1.57%)
Apr 26, 2016 9.470 10.41 9.390 10.21 50,757 +0.75(+7.93%)
Apr 25, 2016 9.890 9.890 9.360 9.460 36,772 -0.49(-4.92%)
Apr 22, 2016 9.610 10.04 9.610 9.950 22,943 +0.29(+3.00%)
Apr 21, 2016 9.970 9.980 9.550 9.660 50,691 -0.33(-3.30%)
Apr 20, 2016 9.360 10.12 9.270 9.990 79,554 +0.61(+6.50%)
Apr 19, 2016 9.290 9.410 9.040 9.380 56,877 +0.20(+2.18%)
Apr 18, 2016 8.900 9.280 8.810 9.180 24,980 +0.21(+2.34%)
Apr 15, 2016 8.750 9.020 8.700 8.970 24,215 +0.17(+1.93%)
Apr 14, 2016 9.020 9.094 8.690 8.800 40,756 -0.24(-2.65%)
Apr 13, 2016 8.920 9.200 8.700 9.040 56,429 +0.15(+1.69%)
Apr 12, 2016 8.790 9.175 8.680 8.890 57,136 +0.02(+0.23%)
Apr 11, 2016 9.110 9.290 8.840 8.870 46,332 -0.18(-1.99%)
Apr 08, 2016 9.000 9.190 8.860 9.050 38,884 +0.12(+1.34%)
Apr 07, 2016 8.820 9.030 8.540 8.930 70,694 +0.01(+0.11%)
Apr 06, 2016 8.760 8.950 8.370 8.920 54,078 +0.12(+1.36%)
Apr 05, 2016 8.480 8.975 8.420 8.800 62,425 +0.24(+2.80%)
Apr 04, 2016 8.910 9.000 8.428 8.560 59,516 -0.43(-4.78%)
Apr 01, 2016 9.150 9.160 8.880 8.990 26,014 -0.23(-2.49%)
Mar 31, 2016 8.890 9.380 8.890 9.220 54,728 +0.34(+3.83%)
Mar 30, 2016 8.970 9.200 8.820 8.880 36,914 -0.03(-0.34%)
Mar 29, 2016 8.770 9.030 8.627 8.910 70,173 +0.05(+0.56%)
Mar 28, 2016 9.040 9.150 8.740 8.860 50,881 -0.18(-1.99%)
Mar 24, 2016 9.060 9.040 9.040 9.040 57,300 -0.15(-1.63%)
Mar 23, 2016 9.780 10.20 9.150 9.190 77,028 -0.69(-6.98%)
Mar 22, 2016 10.10 10.15 9.790 9.880 56,792 -0.22(-2.18%)
Mar 21, 2016 9.780 10.20 9.740 10.10 30,567 +0.21(+2.12%)
Mar 18, 2016 10.04 10.29 9.600 9.890 152,216 -0.05(-0.50%)
Mar 17, 2016 8.890 10.12 8.880 9.940 95,572 +1.08(+12.19%)
Mar 16, 2016 8.700 8.970 8.600 8.860 38,967 +0.13(+1.49%)
Mar 15, 2016 8.990 8.990 8.600 8.730 84,385 -0.26(-2.89%)
Mar 14, 2016 8.850 9.100 8.520 8.990 112,190 +0.30(+3.45%)
Mar 11, 2016 8.960 9.000 8.650 8.690 78,721 -0.17(-1.92%)
Mar 10, 2016 8.900 9.010 8.710 8.860 45,889 -0.06(-0.67%)
Mar 09, 2016 9.030 9.260 8.850 8.920 54,885 -0.09(-1.00%)
Mar 08, 2016 9.360 9.500 8.990 9.010 81,138 -0.48(-5.06%)
Mar 07, 2016 9.070 9.740 9.020 9.490 109,442 +0.41(+4.52%)
Mar 04, 2016 8.990 9.440 8.850 9.080 125,453 +0.09(+1.00%)
Mar 03, 2016 8.660 9.010 8.510 8.990 126,307 +0.28(+3.21%)
Mar 02, 2016 9.300 9.510 8.450 8.710 251,134 -1.72(-16.49%)
Mar 01, 2016 10.45 10.45 10.17 10.43 63,889 +0.13(+1.26%)
Feb 29, 2016 10.22 10.51 10.22 10.30 28,512 +0.04(+0.39%)
Feb 26, 2016 10.02 10.31 9.990 10.26 46,640 +0.26(+2.60%)
Feb 25, 2016 9.910 10.07 9.540 10.00 46,004 +0.06(+0.60%)
Feb 24, 2016 9.140 10.28 9.140 9.940 62,331 +0.59(+6.31%)
Feb 23, 2016 9.430 9.580 9.060 9.350 40,755 -0.10(-1.06%)
Feb 22, 2016 9.280 9.850 9.080 9.450 32,225 +0.19(+2.05%)
Feb 19, 2016 8.980 9.410 8.185 9.260 163,559 +0.22(+2.43%)
Feb 18, 2016 9.120 9.820 8.800 9.040 150,435 -0.11(-1.20%)
Feb 17, 2016 9.050 9.610 9.050 9.150 34,359 +0.14(+1.55%)
Feb 16, 2016 8.780 9.060 8.660 9.010 77,316 +0.33(+3.80%)
Feb 12, 2016 7.830 8.680 8.680 8.680 103,600 +0.94(+12.14%)
Feb 11, 2016 7.850 8.000 7.461 7.740 36,831 -0.22(-2.76%)
Feb 10, 2016 8.200 8.360 7.880 7.960 64,959 -0.21(-2.57%)
Feb 09, 2016 8.480 8.520 8.000 8.170 54,778 -0.42(-4.89%)
Feb 08, 2016 9.160 9.230 8.510 8.590 39,402 -0.68(-7.34%)
Feb 05, 2016 9.680 9.800 9.260 9.270 38,894 -0.24(-2.52%)
Feb 04, 2016 9.170 9.920 9.110 9.510 30,207 +0.35(+3.82%)
Feb 03, 2016 9.150 9.150 8.740 9.160 62,725 +0.08(+0.88%)
Feb 02, 2016 9.120 9.130 8.790 9.080 23,831 -0.21(-2.26%)
Feb 01, 2016 9.480 9.480 9.050 9.290 33,085 -0.28(-2.93%)
Jan 29, 2016 9.080 9.610 9.080 9.570 77,619 +0.49(+5.40%)
Jan 28, 2016 9.210 9.560 9.020 9.080 47,859 +0.02(+0.22%)
Jan 27, 2016 9.140 9.460 8.920 9.060 56,881 -0.11(-1.20%)
Jan 26, 2016 9.010 9.240 8.740 9.170 26,934 +0.21(+2.34%)
Jan 25, 2016 9.260 9.266 8.860 8.960 42,497 -0.36(-3.86%)
Jan 22, 2016 9.320 9.640 9.020 9.320 38,627 +0.18(+1.97%)
Jan 21, 2016 8.950 9.560 8.930 9.140 78,748 +0.18(+2.01%)
Jan 20, 2016 8.340 9.090 8.240 8.960 85,001 +0.48(+5.66%)
Jan 19, 2016 8.830 8.930 8.280 8.480 60,180 -0.25(-2.86%)
Jan 15, 2016 8.480 8.730 8.730 8.730 80,500 +0.01(+0.11%)
Jan 14, 2016 8.380 8.950 8.190 8.720 119,336 +0.35(+4.18%)
Jan 13, 2016 8.680 9.010 8.320 8.370 94,905 -0.23(-2.67%)
Jan 12, 2016 8.710 8.986 8.340 8.600 129,999 +0.07(+0.82%)
Jan 11, 2016 9.300 9.460 8.310 8.530 175,881 -0.70(-7.58%)
Jan 08, 2016 9.990 10.19 9.190 9.230 151,319 -0.74(-7.42%)
Jan 07, 2016 10.76 11.27 9.920 9.970 139,479 -1.00(-9.12%)
Jan 06, 2016 11.08 11.16 10.78 10.97 98,430 -0.21(-1.88%)
Jan 05, 2016 11.09 11.26 11.06 11.18 76,974 +0.06(+0.54%)
Jan 04, 2016 11.06 11.33 10.92 11.12 145,201 -0.07(-0.63%)
Dec 31, 2015 11.25 11.19 11.19 11.19 109,300 -0.07(-0.62%)
Dec 30, 2015 10.90 11.33 10.90 11.26 68,196 +0.34(+3.11%)
Dec 29, 2015 10.65 10.92 10.65 10.92 59,174 +0.32(+3.02%)
Dec 28, 2015 11.22 11.25 10.56 10.60 51,458 -0.68(-6.03%)
Dec 24, 2015 11.15 11.28 11.28 11.28 23,400 +0.10(+0.89%)
Dec 23, 2015 10.31 11.26 10.31 11.18 91,084 +0.96(+9.39%)
Dec 22, 2015 10.26 10.43 9.870 10.22 179,369 -0.06(-0.58%)
Dec 21, 2015 10.90 11.00 10.12 10.28 183,247 -0.66(-6.03%)
Dec 18, 2015 10.76 11.11 10.76 10.94 251,106 +0.13(+1.20%)
Dec 17, 2015 10.84 10.98 10.71 10.81 77,797 -0.05(-0.46%)
Dec 16, 2015 10.49 11.14 10.44 10.86 93,656 +0.34(+3.23%)
Dec 15, 2015 10.04 10.59 10.04 10.52 123,277 +0.49(+4.89%)
Dec 14, 2015 10.61 10.88 9.960 10.03 102,427 -0.66(-6.17%)
Dec 11, 2015 10.70 10.92 10.64 10.69 81,360 -0.11(-1.02%)
Dec 10, 2015 10.87 11.04 10.70 10.80 67,039 -0.07(-0.64%)
Dec 09, 2015 10.89 11.21 10.63 10.87 74,837 +0.00(+0.00%)
Dec 08, 2015 11.02 11.13 10.63 10.87 67,889 -0.28(-2.51%)
Dec 07, 2015 11.37 11.82 11.04 11.15 142,846 -0.35(-3.04%)
Dec 04, 2015 11.50 11.98 11.25 11.50 80,860 -0.05(-0.43%)
Dec 03, 2015 11.60 11.81 11.42 11.55 57,577 -0.05(-0.43%)
Dec 02, 2015 11.50 11.83 11.45 11.60 48,415 +0.00(+0.00%)
Dec 01, 2015 11.80 11.92 11.35 11.60 85,657 -0.26(-2.19%)
Nov 30, 2015 12.17 12.35 11.81 11.86 64,597 -0.22(-1.82%)
Nov 27, 2015 12.39 12.40 12.03 12.08 29,052 -0.35(-2.82%)
Nov 25, 2015 12.07 12.43 12.43 12.43 37,400 +0.32(+2.64%)
Nov 24, 2015 12.28 12.57 11.99 12.11 53,611 -0.18(-1.46%)
Nov 23, 2015 12.52 12.70 12.20 12.29 63,046 -0.27(-2.15%)
Nov 20, 2015 12.54 12.62 12.44 12.56 78,019 +0.04(+0.32%)
Nov 19, 2015 12.51 12.54 12.42 12.52 63,329 +0.05(+0.40%)
Nov 18, 2015 12.43 12.55 12.39 12.47 62,856 +0.02(+0.16%)
Nov 17, 2015 12.25 12.50 12.21 12.45 61,424 +0.16(+1.30%)
Nov 16, 2015 12.56 12.63 12.09 12.29 71,857 -0.27(-2.15%)
Nov 13, 2015 12.34 12.96 12.12 12.56 69,398 +0.10(+0.80%)
Nov 12, 2015 12.37 12.82 12.05 12.46 157,666 -0.12(-0.95%)
Nov 11, 2015 12.62 13.83 12.34 12.58 78,533 -0.13(-1.02%)
Nov 10, 2015 13.15 13.81 12.63 12.71 59,087 -0.52(-3.93%)
Nov 09, 2015 14.16 14.45 13.20 13.23 63,320 -0.92(-6.50%)
Nov 06, 2015 14.71 14.83 14.03 14.15 128,347 -0.62(-4.20%)
Nov 05, 2015 14.50 14.97 14.16 14.77 143,381 +0.69(+4.90%)
Nov 04, 2015 13.70 14.23 13.52 14.08 58,588 +0.47(+3.45%)
Nov 03, 2015 13.60 14.66 13.41 13.61 84,166 +0.01(+0.07%)
Nov 02, 2015 13.16 14.07 13.01 13.60 84,650 +0.39(+2.95%)
Oct 30, 2015 13.48 13.39 13.03 13.21 78,766 -0.18(-1.34%)
Oct 29, 2015 13.47 13.91 13.25 13.39 29,515 -0.16(-1.18%)
Oct 28, 2015 12.82 13.59 12.72 13.55 58,633 +0.73(+5.69%)
Oct 27, 2015 13.00 13.12 12.65 12.82 43,613 -0.27(-2.06%)
Oct 26, 2015 13.78 14.18 13.03 13.09 51,558 -0.71(-5.14%)
Oct 23, 2015 14.06 14.11 13.68 13.80 39,150 -0.22(-1.57%)
Oct 22, 2015 13.91 14.50 13.78 14.02 52,709 +0.15(+1.08%)
Oct 21, 2015 14.22 14.45 13.84 13.87 66,680 -0.34(-2.39%)
Oct 20, 2015 14.39 15.06 14.19 14.21 50,792 -0.17(-1.18%)
Oct 19, 2015 14.95 15.23 14.35 14.38 93,552 -0.66(-4.39%)
Oct 16, 2015 15.44 15.44 14.51 15.04 68,143 -0.39(-2.53%)
Oct 15, 2015 14.72 15.43 14.27 15.43 94,734 +0.73(+4.97%)
Oct 14, 2015 14.45 14.86 13.25 14.70 61,584 +0.20(+1.38%)
Oct 13, 2015 14.35 14.76 14.14 14.50 55,004 +0.12(+0.83%)
Oct 12, 2015 15.11 15.52 14.13 14.38 32,859 -0.68(-4.52%)
Oct 09, 2015 15.19 15.45 14.67 15.06 34,347 -0.07(-0.46%)
Oct 08, 2015 14.62 15.47 14.51 15.13 50,078 +0.52(+3.56%)
Oct 07, 2015 14.51 15.57 14.43 14.61 81,749 +0.18(+1.25%)
Oct 06, 2015 14.14 14.54 13.75 14.43 52,089 +0.33(+2.34%)
Oct 05, 2015 13.64 14.28 13.64 14.10 83,228 +0.46(+3.37%)
Oct 02, 2015 12.85 13.70 12.83 13.64 32,217 +0.72(+5.57%)
Oct 01, 2015 13.13 13.34 12.84 12.92 33,608 -0.14(-1.07%)
Sep 30, 2015 12.85 13.19 12.78 13.06 69,715 +0.27(+2.11%)
Sep 29, 2015 12.73 12.95 12.55 12.79 65,904 +0.14(+1.11%)
Sep 28, 2015 12.78 12.78 12.48 12.65 64,800 -0.22(-1.71%)
Sep 25, 2015 13.46 14.62 12.83 12.87 50,886 -0.50(-3.74%)
Sep 24, 2015 12.80 13.50 12.80 13.37 106,955 +0.50(+3.89%)
Sep 23, 2015 13.20 13.33 12.85 12.87 122,666 -0.37(-2.79%)
Sep 22, 2015 13.60 13.62 13.13 13.24 63,870 -0.53(-3.85%)
Sep 21, 2015 13.90 14.24 13.68 13.77 97,352 -0.10(-0.72%)
Sep 18, 2015 13.91 14.03 13.75 13.87 139,478 -0.22(-1.56%)
Sep 17, 2015 14.20 14.64 13.98 14.09 96,459 -0.24(-1.67%)
Sep 16, 2015 14.01 14.63 14.01 14.33 74,981 +0.28(+1.99%)
Sep 15, 2015 13.87 14.35 13.87 14.05 86,495 +0.23(+1.66%)
Sep 14, 2015 13.97 14.06 13.45 13.82 136,395 -0.17(-1.22%)
Sep 11, 2015 15.05 15.19 13.88 13.99 289,294 -1.22(-8.02%)
Sep 10, 2015 15.30 15.30 14.85 15.21 97,365 -0.14(-0.91%)
Sep 09, 2015 15.50 15.86 15.19 15.35 121,779 -0.12(-0.78%)
Sep 08, 2015 15.64 15.74 15.26 15.47 62,639 +0.00(+0.00%)
Sep 04, 2015 15.70 15.47 15.47 15.47 60,700 -0.16(-1.02%)
Sep 03, 2015 15.73 16.29 15.56 15.63 46,189 -0.19(-1.20%)
Sep 02, 2015 16.07 16.07 15.22 15.82 106,871 -0.15(-0.94%)
Sep 01, 2015 16.12 16.61 15.77 15.97 49,913 -0.55(-3.33%)
Aug 31, 2015 15.53 16.68 15.43 16.52 108,256 +0.81(+5.16%)
Aug 28, 2015 15.44 15.99 15.44 15.71 100,440 +0.16(+1.03%)
Aug 27, 2015 15.54 15.68 15.03 15.55 154,311 +0.09(+0.58%)
Aug 26, 2015 15.63 16.07 15.26 15.46 70,536 +0.08(+0.52%)
Aug 25, 2015 16.03 16.03 15.25 15.38 95,346 -0.38(-2.41%)
Aug 24, 2015 14.90 16.16 15.72 15.76 110,777 +0.04(+0.25%)
Aug 21, 2015 15.96 16.29 15.71 15.72 87,171 -0.34(-2.12%)
Aug 20, 2015 16.43 16.55 15.99 16.06 116,853 -0.51(-3.08%)
Aug 19, 2015 17.02 17.15 16.45 16.57 41,625 -0.63(-3.66%)
Aug 18, 2015 17.22 17.31 16.91 17.20 72,212 -0.09(-0.52%)
Aug 17, 2015 17.49 17.49 17.00 17.29 93,635 -0.19(-1.09%)
Aug 14, 2015 17.38 17.59 17.35 17.48 32,706 -0.03(-0.17%)
Aug 13, 2015 17.51 17.93 17.22 17.51 62,235 -0.20(-1.13%)
Aug 12, 2015 17.46 17.96 17.00 17.71 69,737 +0.16(+0.91%)
Aug 11, 2015 17.43 17.43 17.20 17.55 88,414 -0.12(-0.68%)
Aug 10, 2015 17.54 18.72 16.51 17.67 86,521 +0.25(+1.44%)
Aug 07, 2015 18.86 19.08 17.11 17.42 160,480 -1.67(-8.75%)
Aug 06, 2015 17.55 19.43 15.52 19.09 159,362 +1.26(+7.07%)
Aug 05, 2015 17.79 18.12 17.70 17.83 84,856 +0.09(+0.51%)
Aug 04, 2015 17.91 18.10 17.54 17.74 55,552 -0.14(-0.78%)
Aug 03, 2015 18.08 18.08 17.54 17.88 84,144 -0.17(-0.94%)
Jul 31, 2015 18.32 19.04 17.60 18.05 82,470 -0.15(-0.82%)
Jul 30, 2015 19.04 19.08 18.05 18.20 63,273 -1.01(-5.26%)
Jul 29, 2015 18.23 19.66 17.66 19.21 96,670 +0.85(+4.63%)
Jul 28, 2015 18.04 18.44 17.68 18.36 58,546 +0.44(+2.46%)
Jul 27, 2015 17.55 18.24 17.43 17.92 74,399 +0.28(+1.59%)
Jul 24, 2015 18.00 18.32 17.52 17.64 98,014 -0.18(-1.01%)
Jul 23, 2015 18.61 18.72 17.62 17.82 97,833 -0.79(-4.25%)
Jul 22, 2015 19.33 19.55 18.36 18.61 86,860 -0.84(-4.32%)
Jul 21, 2015 17.52 19.55 17.52 19.45 99,857 +1.84(+10.45%)
Jul 20, 2015 18.27 18.27 17.51 17.61 77,779 -0.59(-3.24%)
Jul 17, 2015 18.74 18.77 18.17 18.20 63,780 -0.46(-2.47%)
Jul 16, 2015 18.57 18.86 18.50 18.66 55,660 +0.17(+0.92%)
Jul 15, 2015 18.96 18.97 18.39 18.49 97,439 -0.55(-2.89%)
Jul 14, 2015 18.88 19.24 18.78 19.04 89,825 -0.04(-0.21%)
Jul 13, 2015 19.29 19.40 18.87 19.08 67,811 -0.05(-0.26%)
Jul 10, 2015 19.44 19.64 18.98 19.13 48,689 -0.15(-0.78%)
Jul 09, 2015 19.33 19.52 19.12 19.28 55,044 +0.22(+1.15%)
Jul 08, 2015 19.51 19.60 18.62 19.06 87,472 -0.57(-2.90%)
Jul 07, 2015 19.88 19.92 19.37 19.63 88,827 -0.21(-1.06%)
Jul 06, 2015 19.99 20.08 19.82 19.84 82,707 -0.15(-0.75%)
Jul 02, 2015 19.98 19.99 19.99 19.99 44,800 +0.11(+0.55%)
Jul 01, 2015 20.42 20.84 19.82 19.88 51,326 -0.49(-2.41%)
Jun 30, 2015 20.82 20.83 20.09 20.37 255,743 -0.13(-0.63%)
Jun 29, 2015 21.00 21.01 20.38 20.50 41,834 -0.73(-3.44%)
Jun 26, 2015 21.69 21.88 21.17 21.23 115,873 -0.46(-2.12%)
Jun 25, 2015 21.95 21.97 21.47 21.69 33,771 -0.25(-1.14%)
Jun 24, 2015 22.12 22.36 21.75 21.94 70,932 -0.29(-1.30%)
Jun 23, 2015 22.13 22.30 21.68 22.23 34,858 +0.14(+0.63%)
Jun 22, 2015 22.12 22.21 21.73 22.09 77,741 +0.08(+0.36%)
Jun 19, 2015 21.96 22.59 21.89 22.01 394,932 +0.04(+0.18%)
Jun 18, 2015 21.10 21.98 20.99 21.97 98,499 +1.02(+4.87%)
Jun 17, 2015 20.26 22.00 20.17 20.95 106,912 +0.97(+4.85%)
Jun 16, 2015 19.90 20.03 19.55 19.98 43,105 +0.04(+0.20%)
Jun 15, 2015 20.42 20.46 19.77 19.94 72,855 -0.71(-3.44%)
Jun 12, 2015 20.68 20.98 20.60 20.65 18,981 -0.19(-0.91%)
Jun 11, 2015 20.58 20.89 20.58 20.84 17,027 +0.26(+1.26%)
Jun 10, 2015 20.10 20.84 20.10 20.58 36,614 +0.58(+2.90%)
Jun 09, 2015 20.60 20.70 19.97 20.00 48,789 -0.53(-2.58%)
Jun 08, 2015 21.42 21.51 20.52 20.53 57,991 -0.86(-4.02%)
Jun 05, 2015 21.07 21.41 20.84 21.39 23,189 +0.37(+1.76%)
Jun 04, 2015 21.29 21.29 21.00 21.02 32,857 -0.29(-1.36%)
Jun 03, 2015 21.21 21.66 21.14 21.31 34,595 +0.13(+0.61%)
Jun 02, 2015 20.80 21.61 20.66 21.18 38,471 +0.37(+1.78%)
Jun 01, 2015 20.90 20.97 20.74 20.81 47,075 +0.04(+0.19%)
May 29, 2015 20.76 21.26 20.76 20.77 130,288 -0.06(-0.29%)
May 28, 2015 21.35 21.73 20.71 20.83 65,383 -0.58(-2.71%)
May 27, 2015 20.98 21.50 20.55 21.41 93,106 +0.68(+3.28%)
May 26, 2015 21.03 22.34 20.51 20.73 100,676 -0.53(-2.49%)
May 22, 2015 21.89 21.26 21.26 21.26 67,000 -0.54(-2.48%)
May 21, 2015 21.99 22.22 21.72 21.80 21,571 -0.10(-0.46%)
May 20, 2015 22.20 22.34 21.24 21.90 46,323 -0.58(-2.58%)
May 19, 2015 22.44 22.56 21.95 22.48 51,865 +0.00(+0.00%)
May 18, 2015 22.67 22.67 22.40 22.48 30,164 -0.17(-0.75%)
May 15, 2015 22.51 23.01 22.47 22.65 27,275 +0.03(+0.13%)
May 14, 2015 22.70 22.97 22.50 22.62 41,702 -0.08(-0.35%)
May 13, 2015 22.32 23.11 22.32 22.70 63,559 +0.54(+2.44%)
May 12, 2015 22.96 23.19 22.06 22.16 40,478 -0.96(-4.15%)
May 11, 2015 22.69 23.70 22.69 23.12 62,879 +0.29(+1.27%)
May 08, 2015 23.29 23.29 22.63 22.83 47,682 -0.14(-0.61%)
May 07, 2015 23.65 23.65 22.50 22.97 53,743 -0.63(-2.67%)
May 06, 2015 23.60 24.06 23.35 23.60 38,184 -0.40(-1.67%)
May 05, 2015 24.65 24.85 24.65 24.00 70,513 -0.88(-3.54%)
May 04, 2015 24.02 25.09 24.02 24.88 40,036 +0.98(+4.10%)
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.