Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 32.41 32.91 32.35 32.51 521,864 -0.02(-0.08%)
Jan 30, 2007 31.57 32.72 31.52 32.53 475,693 +1.01(+3.21%)
Jan 29, 2007 31.61 31.94 31.36 31.52 312,346 -0.14(-0.45%)
Jan 26, 2007 31.90 31.91 31.02 31.66 457,128 -0.30(-0.93%)
Jan 25, 2007 31.94 32.35 31.72 31.96 660,376 +0.17(+0.55%)
Jan 24, 2007 31.31 31.84 31.25 31.79 453,752 +0.54(+1.73%)
Jan 23, 2007 30.72 31.49 30.64 31.25 447,363 +0.46(+1.48%)
Jan 22, 2007 30.90 31.07 30.57 30.79 331,634 -0.02(-0.05%)
Jan 19, 2007 30.99 30.99 30.46 30.81 455,078 -0.12(-0.40%)
Jan 18, 2007 31.36 32.00 30.89 30.93 807,086 -0.21(-0.67%)
Jan 17, 2007 29.82 31.15 29.66 31.14 1,724,236 +2.30(+7.97%)
Jan 16, 2007 29.36 29.38 28.75 28.84 260,268 -0.34(-1.17%)
Jan 12, 2007 28.53 29.40 28.50 29.18 273,650 +0.63(+2.21%)
Jan 11, 2007 28.00 28.68 28.00 28.55 391,066 +0.56(+1.99%)
Jan 10, 2007 28.14 28.26 27.77 28.00 632,288 -0.37(-1.32%)
Jan 09, 2007 28.10 28.45 27.76 28.37 319,579 +0.27(+0.94%)
Jan 08, 2007 27.95 28.22 27.81 28.10 466,892 +0.14(+0.50%)
Jan 05, 2007 28.07 28.25 27.60 27.96 353,575 -0.18(-0.65%)
Jan 04, 2007 27.82 28.21 27.30 28.15 379,855 +0.22(+0.77%)
Jan 03, 2007 28.91 28.91 27.53 27.93 659,412 -0.76(-2.66%)
Dec 29, 2006 29.25 29.25 28.69 28.69 282,932 -0.66(-2.23%)
Dec 28, 2006 29.60 29.70 29.17 29.35 206,262 -0.18(-0.62%)
Dec 27, 2006 29.12 29.55 29.08 29.53 207,106 +0.49(+1.69%)
Dec 26, 2006 28.66 29.24 28.66 29.04 162,261 +0.38(+1.33%)
Dec 22, 2006 29.16 29.16 28.66 28.66 295,831 -0.50(-1.71%)
Dec 21, 2006 29.20 29.35 29.03 29.16 452,065 -0.04(-0.14%)
Dec 20, 2006 29.29 29.41 29.09 29.20 390,222 -0.09(-0.31%)
Dec 19, 2006 28.95 29.29 28.67 29.29 280,521 +0.35(+1.20%)
Dec 18, 2006 29.40 29.49 28.85 28.94 328,139 -0.38(-1.30%)
Dec 15, 2006 29.56 29.71 28.99 29.32 448,810 -0.22(-0.73%)
Dec 14, 2006 29.70 30.21 29.40 29.54 371,778 -0.16(-0.53%)
Dec 13, 2006 29.74 29.86 29.58 29.70 349,597 +0.22(+0.76%)
Dec 12, 2006 30.09 30.09 29.30 29.47 598,654 -0.66(-2.20%)
Dec 11, 2006 29.95 30.34 29.77 30.14 473,402 +0.18(+0.61%)
Dec 08, 2006 29.86 30.14 29.31 29.95 380,819 +0.08(+0.28%)
Dec 07, 2006 29.78 30.33 29.12 29.87 910,519 -0.51(-1.69%)
Dec 06, 2006 30.98 31.42 29.16 30.39 1,663,238 -0.70(-2.24%)
Dec 05, 2006 31.23 31.23 30.68 31.08 602,512 +0.15(+0.48%)
Dec 04, 2006 30.33 31.06 30.22 30.93 606,128 +0.75(+2.50%)
Dec 01, 2006 30.13 30.78 29.69 30.18 562,489 -0.61(-1.97%)
Nov 30, 2006 30.97 31.15 30.55 30.78 475,090 -0.28(-0.91%)
Nov 29, 2006 30.65 31.25 30.58 31.07 231,939 +0.70(+2.29%)
Nov 28, 2006 29.81 30.42 29.76 30.37 380,458 +0.56(+1.89%)
Nov 27, 2006 30.64 30.70 29.69 29.80 334,407 -0.90(-2.94%)
Nov 24, 2006 30.42 30.79 30.34 30.71 72,692 +0.15(+0.49%)
Nov 22, 2006 30.67 30.68 30.25 30.56 244,476 +0.07(+0.22%)
Nov 21, 2006 29.87 30.58 29.79 30.49 258,219 +0.73(+2.45%)
Nov 20, 2006 30.03 30.47 29.44 29.76 313,793 +0.15(+0.50%)
Nov 17, 2006 29.17 29.76 29.08 29.61 288,357 +0.52(+1.80%)
Nov 16, 2006 30.03 30.05 29.07 29.09 359,120 -0.90(-2.99%)
Nov 15, 2006 29.79 30.40 29.71 29.99 476,898 +0.24(+0.81%)
Nov 14, 2006 29.32 29.82 29.07 29.75 577,437 +0.53(+1.82%)
Nov 13, 2006 28.28 29.39 28.06 29.22 530,664 +1.02(+3.62%)
Nov 10, 2006 28.05 28.21 27.81 28.20 279,436 +0.15(+0.53%)
Nov 09, 2006 28.40 28.50 27.95 28.05 508,603 -0.31(-1.08%)
Nov 08, 2006 28.42 28.64 28.06 28.35 242,065 -0.07(-0.23%)
Nov 07, 2006 28.21 28.75 28.16 28.42 551,760 +0.21(+0.74%)
Nov 06, 2006 28.04 28.43 28.00 28.21 251,107 +0.43(+1.55%)
Nov 03, 2006 27.82 28.20 27.44 27.78 292,697 -0.02(-0.06%)
Nov 02, 2006 27.64 28.00 27.47 27.80 319,700 +0.14(+0.51%)
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.