Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 32.44 32.94 32.39 32.54 521,321 -0.02(-0.08%)
Jan 30, 2007 31.60 32.76 31.55 32.57 475,198 +1.01(+3.21%)
Jan 29, 2007 31.64 31.97 31.40 31.55 312,022 -0.14(-0.45%)
Jan 26, 2007 31.94 31.95 31.06 31.70 456,653 -0.30(-0.93%)
Jan 25, 2007 31.97 32.39 31.75 31.99 659,690 +0.17(+0.55%)
Jan 24, 2007 31.35 31.87 31.28 31.82 453,281 +0.54(+1.73%)
Jan 23, 2007 30.75 31.52 30.67 31.28 446,898 +0.46(+1.48%)
Jan 22, 2007 30.93 31.11 30.60 30.82 331,290 -0.02(-0.05%)
Jan 19, 2007 31.02 31.02 30.49 30.84 454,606 -0.12(-0.40%)
Jan 18, 2007 31.39 32.04 30.92 30.97 806,248 -0.21(-0.67%)
Jan 17, 2007 29.85 31.18 29.69 31.17 1,722,445 +2.30(+7.97%)
Jan 16, 2007 29.39 29.41 28.78 28.87 259,998 -0.34(-1.17%)
Jan 12, 2007 28.56 29.43 28.53 29.21 273,365 +0.63(+2.21%)
Jan 11, 2007 28.03 28.71 28.03 28.58 390,660 +0.56(+1.99%)
Jan 10, 2007 28.17 28.29 27.80 28.03 631,631 -0.37(-1.32%)
Jan 09, 2007 28.13 28.48 27.78 28.40 319,247 +0.27(+0.94%)
Jan 08, 2007 27.98 28.25 27.84 28.13 466,407 +0.14(+0.50%)
Jan 05, 2007 28.10 28.27 27.63 27.99 353,207 -0.18(-0.65%)
Jan 04, 2007 27.85 28.24 27.33 28.18 379,460 +0.22(+0.77%)
Jan 03, 2007 28.94 28.94 27.56 27.96 658,727 -0.76(-2.66%)
Dec 29, 2006 29.28 29.28 28.72 28.72 282,638 -0.66(-2.23%)
Dec 28, 2006 29.63 29.73 29.20 29.38 206,047 -0.18(-0.62%)
Dec 27, 2006 29.16 29.58 29.11 29.56 206,890 +0.49(+1.69%)
Dec 26, 2006 28.69 29.27 28.69 29.07 162,092 +0.38(+1.33%)
Dec 22, 2006 29.19 29.19 28.69 28.69 295,524 -0.50(-1.71%)
Dec 21, 2006 29.23 29.38 29.06 29.19 451,595 -0.04(-0.14%)
Dec 20, 2006 29.32 29.44 29.12 29.23 389,817 -0.09(-0.31%)
Dec 19, 2006 28.98 29.32 28.70 29.32 280,230 +0.35(+1.20%)
Dec 18, 2006 29.43 29.52 28.88 28.97 327,798 -0.38(-1.30%)
Dec 15, 2006 29.59 29.74 29.02 29.35 448,343 -0.22(-0.73%)
Dec 14, 2006 29.73 30.24 29.43 29.57 371,392 -0.16(-0.53%)
Dec 13, 2006 29.77 29.89 29.61 29.73 349,233 +0.22(+0.76%)
Dec 12, 2006 30.12 30.12 29.33 29.50 598,032 -0.66(-2.20%)
Dec 11, 2006 29.99 30.37 29.80 30.17 472,910 +0.18(+0.61%)
Dec 08, 2006 29.89 30.18 29.34 29.99 380,424 +0.08(+0.28%)
Dec 07, 2006 29.81 30.36 29.15 29.90 909,573 -0.51(-1.69%)
Dec 06, 2006 31.02 31.46 29.19 30.42 1,661,509 -0.70(-2.24%)
Dec 05, 2006 31.26 31.26 30.72 31.11 601,886 +0.15(+0.48%)
Dec 04, 2006 30.36 31.09 30.25 30.97 605,499 +0.76(+2.50%)
Dec 01, 2006 30.16 30.81 29.72 30.21 561,905 -0.61(-1.97%)
Nov 30, 2006 31.00 31.18 30.58 30.82 474,596 -0.28(-0.91%)
Nov 29, 2006 30.68 31.28 30.62 31.10 231,698 +0.70(+2.29%)
Nov 28, 2006 29.84 30.45 29.79 30.40 380,062 +0.56(+1.89%)
Nov 27, 2006 30.67 30.73 29.72 29.84 334,060 -0.91(-2.94%)
Nov 24, 2006 30.45 30.82 30.38 30.74 72,616 +0.15(+0.49%)
Nov 22, 2006 30.70 30.71 30.28 30.59 244,222 +0.07(+0.22%)
Nov 21, 2006 29.90 30.61 29.82 30.53 257,951 +0.73(+2.45%)
Nov 20, 2006 30.06 30.50 29.47 29.79 313,467 +0.15(+0.50%)
Nov 17, 2006 29.20 29.79 29.11 29.64 288,057 +0.52(+1.80%)
Nov 16, 2006 30.06 30.09 29.10 29.12 358,747 -0.90(-2.99%)
Nov 15, 2006 29.82 30.43 29.74 30.02 476,403 +0.24(+0.81%)
Nov 14, 2006 29.35 29.85 29.10 29.78 576,837 +0.53(+1.82%)
Nov 13, 2006 28.31 29.42 28.09 29.25 530,112 +1.02(+3.62%)
Nov 10, 2006 28.08 28.24 27.83 28.22 279,146 +0.15(+0.53%)
Nov 09, 2006 28.43 28.53 27.98 28.08 508,074 -0.31(-1.08%)
Nov 08, 2006 28.45 28.66 28.09 28.38 241,814 -0.07(-0.23%)
Nov 07, 2006 28.24 28.78 28.19 28.45 551,187 +0.21(+0.74%)
Nov 06, 2006 28.07 28.46 28.03 28.24 250,846 +0.43(+1.55%)
Nov 03, 2006 27.85 28.22 27.47 27.81 292,393 -0.02(-0.06%)
Nov 02, 2006 27.67 28.03 27.49 27.83 319,368 +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.