Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.172 7.348 6.855 7.089 0 +0.02(+0.24%)
Jan 29, 2009 7.189 7.306 6.813 7.072 238,684 -0.23(-3.20%)
Jan 28, 2009 7.072 7.389 6.521 7.306 242,018 +0.00(+0.00%)
Jan 27, 2009 6.688 7.669 6.488 7.306 215,694 +0.34(+4.92%)
Jan 26, 2009 6.713 7.289 6.546 6.963 205,802 +0.28(+4.25%)
Jan 23, 2009 6.671 7.189 6.437 6.680 159,641 -0.28(-4.08%)
Jan 22, 2009 7.314 7.431 6.554 6.963 251,455 -0.55(-7.33%)
Jan 21, 2009 6.963 7.748 6.813 7.515 249,828 +0.69(+10.16%)
Jan 20, 2009 7.556 7.732 6.822 6.822 158,217 -0.89(-11.58%)
Jan 16, 2009 7.757 7.757 7.272 7.715 144,288 +0.05(+0.65%)
Jan 15, 2009 7.715 7.723 7.114 7.665 207,808 -0.07(-0.86%)
Jan 14, 2009 7.181 7.865 6.763 7.732 178,801 +0.44(+6.07%)
Jan 13, 2009 7.064 7.548 6.905 7.289 173,717 +0.22(+3.07%)
Jan 12, 2009 7.306 7.523 6.938 7.072 93,586 -0.27(-3.64%)
Jan 09, 2009 8.032 8.032 7.306 7.339 139,578 -0.72(-8.91%)
Jan 08, 2009 7.890 8.483 7.882 8.057 137,354 -0.03(-0.41%)
Jan 07, 2009 8.074 8.358 7.915 8.091 126,119 -0.20(-2.42%)
Jan 06, 2009 7.523 8.475 7.364 8.291 143,125 +0.81(+10.83%)
Jan 05, 2009 7.698 7.698 7.072 7.481 137,416 -0.24(-3.14%)
Jan 02, 2009 7.832 8.007 7.590 7.723 0 -0.10(-1.28%)
Jan 01, 2009 7.155 7.924 6.922 7.823 0 +0.00(+0.00%)
Dec 31, 2008 7.155 7.924 6.922 7.823 293,602 +0.59(+8.20%)
Dec 30, 2008 6.412 7.281 6.262 7.231 269,259 +0.92(+14.55%)
Dec 29, 2008 6.838 6.888 6.254 6.312 288,749 -0.57(-8.25%)
Dec 26, 2008 7.272 7.314 6.788 6.880 99,771 -0.41(-5.61%)
Dec 24, 2008 7.506 7.515 7.047 7.289 126,343 -0.19(-2.57%)
Dec 23, 2008 8.425 8.533 7.389 7.481 236,462 -0.80(-9.68%)
Dec 22, 2008 8.333 8.433 7.623 8.283 268,525 -0.05(-0.60%)
Dec 19, 2008 8.349 8.650 8.107 8.333 623,870 +0.29(+3.63%)
Dec 18, 2008 8.007 8.491 7.807 8.041 189,813 +0.03(+0.31%)
Dec 17, 2008 7.406 8.182 7.239 8.015 306,314 +0.50(+6.67%)
Dec 16, 2008 6.980 7.515 6.888 7.515 428,291 +0.61(+8.83%)
Dec 15, 2008 7.429 7.562 6.705 6.905 167,063 -0.44(-6.00%)
Dec 12, 2008 6.938 7.471 6.606 7.346 168,359 +0.24(+3.40%)
Dec 11, 2008 7.604 7.720 6.922 7.105 202,063 -0.49(-6.46%)
Dec 10, 2008 7.654 8.028 7.454 7.596 311,147 +0.04(+0.55%)
Dec 09, 2008 6.764 7.862 6.764 7.554 476,669 +0.69(+10.06%)
Dec 08, 2008 6.190 7.321 5.591 6.863 442,169 +0.81(+13.32%)
Dec 05, 2008 5.873 6.198 5.324 6.056 862,171 -0.07(-1.09%)
Dec 04, 2008 6.489 6.664 5.890 6.123 229,623 -0.39(-6.00%)
Dec 03, 2008 6.198 6.764 5.932 6.514 265,226 +0.33(+5.38%)
Dec 02, 2008 6.373 6.547 5.732 6.181 326,987 -0.05(-0.80%)
Dec 01, 2008 7.487 7.487 6.173 6.231 223,447 -1.47(-19.11%)
Nov 28, 2008 7.113 7.704 7.071 7.704 144,191 +0.47(+6.56%)
Nov 26, 2008 6.497 7.363 6.289 7.229 287,364 +0.48(+7.15%)
Nov 25, 2008 6.531 6.805 6.156 6.747 222,322 +0.31(+4.78%)
Nov 24, 2008 6.173 6.714 6.173 6.439 273,709 +0.37(+6.03%)
Nov 21, 2008 5.765 6.173 5.349 6.073 412,837 +0.43(+7.67%)
Nov 20, 2008 6.156 6.439 5.574 5.640 211,640 -0.52(-8.38%)
Nov 19, 2008 6.830 7.113 6.156 6.156 232,293 -0.67(-9.76%)
Nov 18, 2008 6.947 7.130 6.539 6.822 153,309 -0.12(-1.68%)
Nov 17, 2008 7.013 7.454 6.872 6.938 195,940 -0.15(-2.11%)
Nov 14, 2008 7.612 8.203 7.071 7.088 238,515 -0.87(-10.97%)
Nov 13, 2008 7.554 8.011 6.730 7.962 258,489 +0.46(+6.10%)
Nov 12, 2008 8.236 8.253 7.454 7.504 286,138 -0.87(-10.43%)
Nov 11, 2008 8.486 8.652 8.219 8.378 196,689 -0.05(-0.59%)
Nov 10, 2008 8.427 8.669 8.319 8.427 140,849 +0.20(+2.43%)
Nov 07, 2008 8.020 8.461 7.803 8.228 198,086 +0.23(+2.91%)
Nov 06, 2008 7.995 8.303 7.803 7.995 188,493 -0.05(-0.62%)
Nov 05, 2008 8.136 8.619 7.970 8.045 214,332 -0.17(-2.13%)
Nov 04, 2008 7.820 8.269 7.695 8.219 524,452 +0.47(+6.01%)
Nov 03, 2008 7.571 7.978 7.412 7.754 394,143 +0.13(+1.75%)
Oct 31, 2008 7.130 7.704 6.805 7.620 405,205 +0.50(+7.01%)
Oct 30, 2008 7.105 7.529 6.963 7.121 500,395 +0.02(+0.23%)
Oct 29, 2008 6.988 7.579 6.714 7.105 620,645 +0.26(+3.77%)
Oct 28, 2008 7.404 7.716 6.464 6.847 962,038 -0.51(-6.90%)
Oct 27, 2008 8.502 8.685 7.354 7.354 352,038 -1.25(-14.51%)
Oct 24, 2008 8.652 8.943 8.511 8.602 285,903 -0.74(-7.93%)
Oct 23, 2008 10.000 10.000 9.193 9.343 267,910 -0.58(-5.87%)
Oct 22, 2008 10.51 10.59 9.667 9.925 222,815 -0.82(-7.66%)
Oct 21, 2008 11.34 11.37 10.75 10.75 185,430 -0.77(-6.65%)
Oct 20, 2008 11.46 11.69 11.03 11.51 174,358 +0.16(+1.39%)
Oct 17, 2008 11.21 12.76 10.49 11.36 387,608 -0.27(-2.36%)
Oct 16, 2008 10.21 11.90 9.912 11.63 1,213,587 +1.47(+14.50%)
Oct 15, 2008 11.56 11.71 10.16 10.16 272,708 -1.41(-12.22%)
Oct 14, 2008 12.21 12.61 10.77 11.57 278,519 -0.70(-5.70%)
Oct 13, 2008 11.02 12.27 11.02 12.27 292,071 +1.61(+15.14%)
Oct 10, 2008 9.151 11.18 8.319 10.66 415,158 +1.08(+11.29%)
Oct 09, 2008 10.82 10.87 9.430 9.576 407,090 -1.15(-10.71%)
Oct 08, 2008 10.91 11.80 10.47 10.72 334,814 -0.56(-4.94%)
Oct 07, 2008 12.36 12.44 10.89 11.28 236,902 -0.88(-7.25%)
Oct 06, 2008 12.00 12.40 11.48 12.16 231,021 +0.03(+0.27%)
Oct 03, 2008 12.50 12.99 12.09 12.13 209,613 -0.21(-1.69%)
Oct 02, 2008 12.60 12.60 12.20 12.34 269,873 -0.37(-2.88%)
Oct 01, 2008 12.55 12.89 12.35 12.70 451,855 +0.03(+0.20%)
Sep 30, 2008 12.20 12.68 12.03 12.68 347,118 +0.61(+5.03%)
Sep 29, 2008 12.64 12.64 11.99 12.07 391,144 -0.75(-5.84%)
Sep 26, 2008 12.81 13.04 12.10 12.82 0 -0.20(-1.53%)
Sep 25, 2008 13.29 13.39 13.01 13.02 185,253 -0.18(-1.39%)
Sep 24, 2008 13.11 13.47 12.98 13.20 216,122 +0.14(+1.08%)
Sep 23, 2008 14.10 14.10 12.99 13.06 211,419 -0.89(-6.38%)
Sep 22, 2008 15.03 15.03 13.69 13.95 205,471 -1.05(-6.99%)
Sep 19, 2008 13.15 15.00 10.54 15.00 0 +1.34(+9.81%)
Sep 18, 2008 13.57 13.83 12.91 13.66 438,027 +0.31(+2.31%)
Sep 17, 2008 14.09 14.18 13.21 13.35 236,338 -0.92(-6.41%)
Sep 16, 2008 12.80 14.54 12.80 14.27 234,722 +1.10(+8.34%)
Sep 15, 2008 13.74 14.14 12.99 13.17 138,759 -0.89(-6.33%)
Sep 12, 2008 14.18 15.12 13.96 14.06 224,351 -0.18(-1.28%)
Sep 11, 2008 13.24 14.31 13.02 14.24 214,187 +0.79(+5.87%)
Sep 10, 2008 13.78 13.96 13.31 13.45 237,582 -0.07(-0.49%)
Sep 09, 2008 14.25 14.65 13.52 13.52 143,615 -0.70(-4.91%)
Sep 08, 2008 13.70 14.28 13.70 14.22 323,073 +0.57(+4.20%)
Sep 05, 2008 13.92 14.15 13.49 13.64 0 -0.31(-2.20%)
Sep 04, 2008 14.40 14.40 13.94 13.95 205,013 -0.64(-4.38%)
Sep 03, 2008 14.25 14.63 13.74 14.59 248,866 +0.29(+2.03%)
Sep 02, 2008 14.01 14.39 13.93 14.30 202,057 +0.63(+4.62%)
Aug 29, 2008 13.69 13.80 13.54 13.67 218,469 +0.05(+0.37%)
Aug 28, 2008 12.98 13.65 12.87 13.62 199,821 +0.08(+0.61%)
Aug 27, 2008 13.29 13.59 13.29 13.54 180,439 +0.12(+0.93%)
Aug 26, 2008 13.66 13.86 13.29 13.41 187,406 -0.28(-2.06%)
Aug 25, 2008 13.82 13.86 13.37 13.69 229,689 -0.16(-1.14%)
Aug 22, 2008 13.70 14.01 13.60 13.85 214,482 +0.06(+0.42%)
Aug 21, 2008 13.74 14.00 13.60 13.79 114,548 -0.10(-0.72%)
Aug 20, 2008 13.40 13.97 13.29 13.89 270,993 +0.54(+4.04%)
Aug 19, 2008 13.28 13.49 13.16 13.35 103,623 +0.03(+0.19%)
Aug 18, 2008 13.22 13.70 13.16 13.33 161,489 +0.04(+0.31%)
Aug 15, 2008 13.24 13.49 12.73 13.29 0 +0.55(+4.30%)
Aug 14, 2008 12.84 12.98 12.62 12.74 255,314 -0.12(-0.90%)
Aug 13, 2008 12.40 13.13 12.29 12.85 613,423 +0.46(+3.75%)
Aug 12, 2008 12.50 12.53 12.31 12.39 238,854 -0.11(-0.86%)
Aug 11, 2008 12.50 12.74 12.31 12.50 467,640 +0.04(+0.33%)
Aug 08, 2008 12.34 12.64 12.23 12.46 561,763 +0.02(+0.13%)
Aug 07, 2008 12.50 12.60 12.36 12.44 320,269 -0.15(-1.19%)
Aug 06, 2008 12.94 12.94 12.36 12.59 303,853 -0.36(-2.76%)
Aug 05, 2008 12.86 13.05 12.65 12.95 206,494 +0.26(+2.03%)
Aug 04, 2008 12.75 12.96 12.41 12.69 409,582 -0.03(-0.26%)
Aug 01, 2008 12.86 12.98 12.33 12.72 169,067 -0.07(-0.52%)
Jul 31, 2008 12.59 12.79 12.18 12.79 375,950 -0.05(-0.39%)
Jul 30, 2008 12.80 13.00 12.66 12.84 221,445 +0.12(+0.98%)
Jul 29, 2008 12.71 12.87 12.64 12.71 252,870 -0.03(-0.26%)
Jul 28, 2008 12.41 12.87 12.18 12.75 234,033 +0.28(+2.27%)
Jul 25, 2008 12.23 12.79 12.07 12.46 266,943 +0.39(+3.23%)
Jul 24, 2008 12.58 12.65 11.68 12.07 437,151 -0.46(-3.64%)
Jul 23, 2008 12.46 12.53 12.31 12.53 378,744 -0.01(-0.07%)
Jul 22, 2008 12.46 12.75 12.38 12.54 419,333 +0.03(+0.27%)
Jul 21, 2008 12.32 12.55 12.28 12.51 184,530 +0.07(+0.60%)
Jul 18, 2008 12.51 12.70 12.05 12.43 227,814 -0.19(-1.51%)
Jul 17, 2008 12.54 12.91 12.05 12.62 371,463 +0.04(+0.33%)
Jul 16, 2008 12.45 12.71 12.18 12.58 266,246 +0.14(+1.14%)
Jul 15, 2008 12.26 12.75 11.66 12.44 269,792 -0.02(-0.13%)
Jul 14, 2008 12.72 12.72 12.21 12.46 176,599 -0.17(-1.38%)
Jul 11, 2008 12.46 12.66 12.17 12.63 250,258 +0.08(+0.66%)
Jul 10, 2008 12.41 12.66 12.41 12.55 157,255 +0.07(+0.60%)
Jul 09, 2008 12.69 12.69 12.37 12.47 147,877 -0.25(-1.96%)
Jul 08, 2008 12.53 12.75 12.36 12.72 269,550 +0.10(+0.79%)
Jul 07, 2008 13.36 13.36 12.46 12.62 777,688 -0.71(-5.36%)
Jul 04, 2008 12.71 13.69 12.57 13.34 192,745 +0.00(+0.00%)
Jul 03, 2008 12.71 13.69 12.57 13.34 192,745 +0.67(+5.31%)
Jul 02, 2008 12.93 12.93 12.52 12.66 397,359 -0.25(-1.93%)
Jul 01, 2008 12.12 13.10 11.98 12.91 371,866 +0.57(+4.64%)
Jun 30, 2008 12.68 12.74 12.32 12.34 472,838 -0.44(-3.44%)
Jun 27, 2008 12.99 13.41 12.65 12.78 725,306 -0.17(-1.35%)
Jun 26, 2008 13.75 13.77 12.95 12.95 245,605 -0.94(-6.75%)
Jun 25, 2008 12.93 14.03 12.93 13.89 363,893 +0.97(+7.52%)
Jun 24, 2008 13.08 13.34 12.76 12.92 208,208 -0.31(-2.32%)
Jun 23, 2008 13.39 13.58 13.15 13.23 195,045 -0.14(-1.06%)
Jun 20, 2008 13.71 13.92 13.29 13.37 414,668 -0.54(-3.88%)
Jun 19, 2008 13.93 14.12 13.81 13.91 184,467 -0.02(-0.12%)
Jun 18, 2008 13.13 13.93 13.13 13.93 191,925 +0.63(+4.75%)
Jun 17, 2008 13.57 13.70 13.20 13.29 257,747 -0.26(-1.90%)
Jun 16, 2008 13.52 13.99 13.26 13.55 303,939 -0.12(-0.85%)
Jun 13, 2008 13.65 13.91 13.49 13.67 105,648 +0.22(+1.60%)
Jun 12, 2008 13.44 13.70 13.42 13.45 174,663 +0.02(+0.12%)
Jun 11, 2008 13.59 13.84 13.23 13.44 287,095 -0.24(-1.76%)
Jun 10, 2008 13.31 13.81 12.54 13.68 1,286,743 -0.01(-0.06%)
Jun 09, 2008 14.12 14.12 13.62 13.68 280,137 -0.22(-1.61%)
Jun 06, 2008 13.95 14.21 13.87 13.91 353,476 -0.21(-1.47%)
Jun 05, 2008 14.08 14.20 13.99 14.12 277,943 +0.02(+0.12%)
Jun 04, 2008 13.94 14.20 13.94 14.10 270,836 +0.00(+0.00%)
Jun 03, 2008 14.31 14.52 13.97 14.10 316,578 -0.25(-1.74%)
Jun 02, 2008 14.88 14.93 14.20 14.35 364,442 -0.27(-1.82%)
May 30, 2008 13.97 14.81 13.81 14.61 674,665 +0.50(+3.53%)
May 29, 2008 13.95 14.26 13.95 14.12 242,440 +0.15(+1.07%)
May 28, 2008 13.29 13.98 12.87 13.97 310,090 +0.68(+5.12%)
May 27, 2008 13.23 13.36 13.02 13.29 163,017 +0.03(+0.25%)
May 26, 2008 13.54 13.54 13.20 13.25 0 +0.00(+0.00%)
May 23, 2008 13.54 13.54 13.20 13.25 153,094 -0.45(-3.27%)
May 22, 2008 13.61 13.95 13.59 13.70 199,281 +0.09(+0.67%)
May 21, 2008 13.81 14.02 13.47 13.61 149,145 -0.12(-0.85%)
May 20, 2008 13.63 13.83 13.48 13.73 564,223 -0.20(-1.43%)
May 19, 2008 14.32 14.32 13.84 13.93 225,036 -0.37(-2.56%)
May 16, 2008 14.12 14.34 14.02 14.29 236,592 +0.16(+1.12%)
May 15, 2008 14.19 14.45 13.78 14.13 152,919 -0.12(-0.87%)
May 14, 2008 13.83 14.76 13.83 14.26 223,717 +0.43(+3.12%)
May 13, 2008 14.08 14.08 13.29 13.83 97,671 -0.26(-1.83%)
May 12, 2008 14.37 14.44 13.96 14.08 220,412 -0.30(-2.08%)
May 09, 2008 13.63 14.42 13.52 14.38 161,057 +0.61(+4.46%)
May 08, 2008 14.00 14.00 13.65 13.77 243,600 -0.27(-1.89%)
May 07, 2008 13.04 14.27 12.46 14.03 964,104 -0.18(-1.29%)
May 06, 2008 14.33 14.67 14.17 14.22 233,284 -0.30(-2.06%)
May 05, 2008 14.28 14.82 14.17 14.52 314,251 +0.27(+1.86%)
May 02, 2008 14.42 14.47 14.08 14.25 354,646 +0.13(+0.94%)
May 01, 2008 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Apr 30, 2008 14.12 14.57 13.93 14.12 564,799 -0.11(-0.76%)
Apr 29, 2008 14.64 14.64 14.12 14.22 140,796 -0.51(-3.49%)
Apr 28, 2008 14.12 15.28 13.99 14.74 1,532,701 +0.68(+4.84%)
Apr 25, 2008 13.71 14.22 13.70 14.06 769,661 +1.59(+12.72%)
Apr 24, 2008 12.47 12.47 12.47 12.47 0 -32.51(-72.27%)
Apr 23, 2008 46.00 46.02 44.98 44.98 1,881,166 -0.91(-1.99%)
Apr 22, 2008 45.19 45.90 45.19 45.90 871,018 +0.54(+1.19%)
Apr 21, 2008 45.26 45.47 45.04 45.36 403,232 -0.32(-0.71%)
Apr 18, 2008 45.67 45.86 45.36 45.68 572,014 +0.26(+0.57%)
Apr 17, 2008 44.97 45.56 44.96 45.42 735,038 +0.12(+0.26%)
Apr 16, 2008 44.53 45.58 44.37 45.31 1,094,289 +1.05(+2.36%)
Apr 15, 2008 43.51 44.51 43.51 44.26 1,044,871 +0.96(+2.22%)
Apr 14, 2008 43.16 43.39 42.86 43.30 484,889 +0.14(+0.33%)
Apr 11, 2008 43.05 43.42 42.97 43.16 599,237 -0.19(-0.44%)
Apr 10, 2008 43.26 43.46 43.20 43.35 220,860 +0.12(+0.27%)
Apr 09, 2008 43.40 43.68 43.14 43.23 205,927 -0.28(-0.65%)
Apr 08, 2008 43.18 43.70 43.14 43.51 109,587 -0.06(-0.13%)
Apr 07, 2008 43.72 44.01 43.44 43.57 170,500 +0.02(+0.06%)
Apr 04, 2008 43.99 44.05 43.07 43.55 271,925 -0.63(-1.43%)
Apr 03, 2008 43.68 44.67 43.37 44.18 299,016 +0.19(+0.43%)
Apr 02, 2008 43.67 44.12 43.44 43.99 360,072 +0.42(+0.97%)
Apr 01, 2008 43.60 43.60 42.77 43.56 1,545,080 +0.60(+1.39%)
Mar 31, 2008 42.84 43.34 42.77 42.96 204,843 +0.12(+0.27%)
Mar 28, 2008 42.97 43.18 42.67 42.85 198,099 +0.00(+0.00%)
Mar 27, 2008 43.17 43.27 42.85 42.85 257,349 -0.27(-0.62%)
Mar 26, 2008 43.26 43.35 42.39 43.11 161,731 -0.15(-0.35%)
Mar 25, 2008 43.02 43.43 42.86 43.26 366,093 +0.42(+0.97%)
Mar 24, 2008 42.74 43.18 42.18 42.85 192,178 +0.19(+0.45%)
Mar 21, 2008 41.33 43.98 40.95 42.66 932,291 +0.00(+0.00%)
Mar 20, 2008 41.33 43.98 40.95 42.66 932,291 +1.93(+4.75%)
Mar 19, 2008 41.56 42.37 40.44 40.72 722,502 -0.75(-1.80%)
Mar 18, 2008 41.69 42.60 40.27 41.47 576,597 -0.08(-0.20%)
Mar 17, 2008 41.41 42.23 41.16 41.55 383,095 -0.69(-1.63%)
Mar 14, 2008 42.23 43.06 41.95 42.24 652,344 -0.39(-0.92%)
Mar 13, 2008 42.57 43.12 42.35 42.63 474,807 -0.47(-1.10%)
Mar 12, 2008 43.54 44.16 43.08 43.11 294,694 -0.29(-0.67%)
Mar 11, 2008 43.25 43.51 42.57 43.40 464,765 +1.05(+2.47%)
Mar 10, 2008 43.33 43.33 42.35 42.35 534,237 -0.91(-2.11%)
Mar 07, 2008 42.81 43.83 42.69 43.26 285,649 +0.34(+0.79%)
Mar 06, 2008 42.93 43.16 42.74 42.92 418,734 -0.16(-0.37%)
Mar 05, 2008 43.39 43.46 42.64 43.08 362,911 -0.17(-0.38%)
Mar 04, 2008 42.91 43.82 42.35 43.25 458,438 -0.21(-0.48%)
Mar 03, 2008 42.23 43.63 42.18 43.45 577,930 +0.73(+1.71%)
Feb 29, 2008 42.64 43.35 42.51 42.72 768,485 -1.16(-2.65%)
Feb 28, 2008 44.70 44.70 43.70 43.89 312,142 -0.93(-2.08%)
Feb 27, 2008 44.02 44.92 43.70 44.82 333,999 +0.39(+0.88%)
Feb 26, 2008 43.35 44.89 43.26 44.43 444,490 +0.71(+1.61%)
Feb 25, 2008 43.77 44.01 42.91 43.72 243,500 +0.05(+0.11%)
Feb 22, 2008 43.70 43.97 43.16 43.67 403,141 -0.02(-0.06%)
Feb 21, 2008 44.00 44.01 43.43 43.70 275,694 -0.32(-0.72%)
Feb 20, 2008 43.26 44.06 43.26 44.01 219,252 +0.37(+0.84%)
Feb 19, 2008 44.39 44.39 43.48 43.65 217,155 -0.25(-0.57%)
Feb 18, 2008 43.84 44.14 43.39 43.89 0 +0.00(+0.00%)
Feb 15, 2008 43.84 44.14 43.39 43.89 255,606 -0.34(-0.77%)
Feb 14, 2008 44.19 44.53 43.60 44.23 373,239 +0.05(+0.11%)
Feb 13, 2008 43.94 44.19 43.09 44.19 280,257 +0.75(+1.72%)
Feb 12, 2008 43.58 43.97 43.03 43.44 185,808 +0.15(+0.35%)
Feb 11, 2008 43.38 43.99 43.01 43.29 247,977 +0.01(+0.02%)
Feb 08, 2008 43.67 43.86 42.91 43.28 229,936 -0.45(-1.03%)
Feb 07, 2008 42.47 43.97 42.23 43.73 452,153 +0.96(+2.25%)
Feb 06, 2008 43.51 43.89 42.57 42.77 258,553 -0.37(-0.85%)
Feb 05, 2008 43.00 44.32 42.81 43.13 358,867 -0.66(-1.52%)
Feb 04, 2008 43.90 44.31 43.55 43.79 263,001 -0.14(-0.32%)
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.