Quanex Building Products Corp (NY: NX )

22.39 USD +0.13 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 33.80 35.28 33.76 35.15 810,900 +1.44(+4.27%)
Jan 28, 2005 33.77 33.77 33.52 33.71 284,100 -0.09(-0.28%)
Jan 27, 2005 33.33 34.26 33.30 33.80 298,600 +0.57(+1.73%)
Jan 26, 2005 33.57 33.79 32.96 33.23 231,900 -0.36(-1.07%)
Jan 25, 2005 34.27 34.33 33.40 33.59 407,400 +0.41(+1.23%)
Jan 24, 2005 33.22 33.65 32.90 33.18 372,000 -0.03(-0.10%)
Jan 21, 2005 33.53 33.99 33.00 33.21 474,000 -0.05(-0.16%)
Jan 20, 2005 33.67 33.80 32.70 33.27 618,600 -0.41(-1.21%)
Jan 19, 2005 32.70 34.25 32.63 33.67 754,500 +1.05(+3.23%)
Jan 18, 2005 32.00 32.79 31.54 32.62 783,700 +0.62(+1.94%)
Jan 14, 2005 30.67 32.52 29.93 32.00 1,262,300 +2.85(+9.76%)
Jan 13, 2005 28.95 29.67 28.80 29.15 193,000 +0.19(+0.64%)
Jan 12, 2005 28.64 29.03 28.10 28.97 175,500 +0.41(+1.45%)
Jan 11, 2005 29.27 29.27 28.44 28.55 282,500 -0.87(-2.95%)
Jan 10, 2005 28.89 29.48 28.85 29.42 198,700 +0.69(+2.41%)
Jan 07, 2005 29.33 29.36 28.53 28.73 195,300 -0.01(-0.02%)
Jan 06, 2005 28.37 29.17 28.27 28.73 189,300 +0.37(+1.29%)
Jan 05, 2005 29.27 29.59 28.33 28.37 295,700 -0.90(-3.08%)
Jan 04, 2005 29.71 30.50 29.03 29.27 267,900 -0.61(-2.05%)
Jan 03, 2005 30.47 30.47 29.67 29.88 335,000 -0.60(-1.95%)
Dec 31, 2004 29.73 30.77 29.73 30.48 108,800 +0.72(+2.40%)
Dec 30, 2004 30.88 30.88 29.29 29.76 229,500 -1.29(-4.16%)
Dec 29, 2004 31.02 31.25 30.76 31.05 91,100 -0.07(-0.23%)
Dec 28, 2004 30.16 31.29 30.10 31.12 181,500 +0.99(+3.29%)
Dec 27, 2004 30.68 30.88 30.13 30.13 107,900 -0.44(-1.44%)
Dec 23, 2004 30.51 30.96 30.51 30.57 98,400 +0.15(+0.48%)
Dec 22, 2004 30.63 31.16 30.31 30.43 153,800 -0.53(-1.72%)
Dec 21, 2004 30.22 31.16 30.22 30.96 253,600 +0.92(+3.08%)
Dec 20, 2004 30.07 30.24 29.76 30.04 184,700 +0.24(+0.79%)
Dec 17, 2004 29.90 29.91 29.28 29.80 162,100 -0.10(-0.34%)
Dec 16, 2004 30.27 30.37 29.72 29.90 138,800 -0.32(-1.06%)
Dec 15, 2004 29.71 30.41 29.63 30.22 196,600 +0.38(+1.28%)
Dec 14, 2004 29.87 29.87 29.40 29.84 194,700 -0.03(-0.09%)
Dec 13, 2004 28.90 29.91 28.77 29.87 257,500 +1.41(+4.97%)
Dec 10, 2004 28.26 28.54 28.20 28.45 154,800 +0.48(+1.72%)
Dec 09, 2004 27.84 28.03 27.79 27.97 211,600 +0.02(+0.08%)
Dec 08, 2004 27.80 28.04 27.51 27.95 189,800 +0.15(+0.53%)
Dec 07, 2004 27.89 28.36 27.56 27.80 399,500 -0.09(-0.32%)
Dec 06, 2004 27.08 28.45 27.08 27.89 612,500 +0.82(+3.02%)
Dec 03, 2004 26.49 27.92 26.49 27.08 361,000 +0.91(+3.48%)
Dec 02, 2004 26.31 26.40 25.57 26.16 395,100 -0.15(-0.56%)
Dec 01, 2004 26.44 26.53 26.16 26.31 218,100 +0.09(+0.34%)
Nov 30, 2004 26.62 26.84 26.15 26.22 168,400 -0.31(-1.17%)
Nov 29, 2004 26.00 26.67 25.73 26.53 523,700 +0.64(+2.49%)
Nov 26, 2004 25.64 26.04 25.64 25.89 44,000 +0.36(+1.39%)
Nov 24, 2004 25.30 25.76 25.30 25.53 191,900 +0.24(+0.93%)
Nov 23, 2004 25.11 25.30 24.86 25.30 445,500 +0.23(+0.92%)
Nov 22, 2004 24.53 25.40 24.53 25.07 169,600 +0.59(+2.40%)
Nov 19, 2004 24.44 24.80 24.44 24.48 77,800 +0.10(+0.42%)
Nov 18, 2004 24.23 24.69 24.21 24.38 154,700 +0.11(+0.46%)
Nov 17, 2004 24.18 24.57 24.15 24.27 193,900 +0.13(+0.55%)
Nov 16, 2004 24.49 24.64 24.10 24.13 182,900 -0.48(-1.97%)
Nov 15, 2004 24.80 24.84 24.52 24.62 85,700 -0.16(-0.66%)
Nov 12, 2004 24.56 24.80 24.44 24.78 110,600 +0.17(+0.69%)
Nov 11, 2004 24.62 24.88 24.51 24.61 71,900 +0.01(+0.05%)
Nov 10, 2004 24.33 24.62 24.22 24.60 99,100 +0.27(+1.11%)
Nov 09, 2004 24.09 24.41 24.05 24.33 94,700 +0.24(+0.98%)
Nov 08, 2004 23.78 24.09 23.68 24.09 109,800 +0.32(+1.33%)
Nov 05, 2004 23.60 23.96 23.52 23.78 57,500 +0.19(+0.79%)
Nov 04, 2004 23.41 23.64 23.02 23.59 89,500 +0.15(+0.63%)
Nov 03, 2004 22.80 23.52 22.80 23.44 106,300 +0.82(+3.61%)
Nov 02, 2004 22.59 22.85 22.54 22.63 129,600 +0.11(+0.49%)
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.