Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.