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 (%)
Oct 31, 2006 28.08 28.12 27.35 27.80 425,302 -0.16(-0.56%)
Oct 30, 2006 28.30 28.34 27.95 27.95 224,706 -0.35(-1.23%)
Oct 27, 2006 28.86 28.97 28.18 28.30 361,169 -0.56(-1.93%)
Oct 26, 2006 28.84 28.89 28.26 28.86 434,103 +0.34(+1.19%)
Oct 25, 2006 28.24 28.56 28.00 28.52 300,412 +0.40(+1.42%)
Oct 24, 2006 27.64 28.19 27.52 28.12 283,053 +0.48(+1.74%)
Oct 23, 2006 27.90 28.09 27.52 27.64 319,941 -0.27(-0.98%)
Oct 20, 2006 28.58 28.58 27.68 27.91 443,385 -0.53(-1.87%)
Oct 19, 2006 27.40 28.49 27.32 28.44 645,910 +1.05(+3.81%)
Oct 18, 2006 28.20 28.41 27.32 27.40 414,573 -0.50(-1.78%)
Oct 17, 2006 27.62 27.99 27.37 27.90 516,198 -0.32(-1.12%)
Oct 16, 2006 27.96 28.31 27.74 28.21 442,179 +0.56(+2.01%)
Oct 13, 2006 27.19 27.74 27.03 27.66 621,800 +0.50(+1.83%)
Oct 12, 2006 26.40 27.22 26.30 27.16 590,457 +0.96(+3.67%)
Oct 11, 2006 26.17 26.54 25.85 26.20 573,098 +0.02(+0.09%)
Oct 10, 2006 25.80 26.24 25.55 26.17 581,295 +0.50(+1.94%)
Oct 09, 2006 25.55 26.05 25.38 25.67 508,482 +0.12(+0.49%)
Oct 06, 2006 25.31 25.72 25.02 25.55 347,186 +0.24(+0.95%)
Oct 05, 2006 24.79 25.47 24.66 25.31 801,541 +0.63(+2.55%)
Oct 04, 2006 24.22 24.74 24.18 24.68 515,233 +0.41(+1.71%)
Oct 03, 2006 24.81 24.82 24.26 24.26 468,460 -0.63(-2.53%)
Oct 02, 2006 25.34 25.34 24.78 24.89 406,738 -0.28(-1.12%)
Sep 29, 2006 25.14 25.65 25.13 25.18 466,290 -0.03(-0.13%)
Sep 28, 2006 25.26 25.63 25.13 25.21 562,610 +0.12(+0.50%)
Sep 27, 2006 25.08 25.62 24.76 25.08 745,967 -0.19(-0.75%)
Sep 26, 2006 25.11 25.71 25.11 25.28 675,927 +0.31(+1.23%)
Sep 25, 2006 24.97 25.12 24.32 24.97 509,567 -0.03(-0.13%)
Sep 22, 2006 25.18 25.47 24.91 25.00 513,425 -0.27(-1.08%)
Sep 21, 2006 25.72 25.82 25.08 25.28 678,821 -0.30(-1.17%)
Sep 20, 2006 25.43 25.75 25.30 25.57 635,904 +0.27(+1.08%)
Sep 19, 2006 26.02 26.11 25.06 25.30 713,539 -0.61(-2.37%)
Sep 18, 2006 26.19 26.83 25.77 25.91 791,535 -0.63(-2.37%)
Sep 15, 2006 26.16 26.69 25.85 26.54 765,496 +0.65(+2.50%)
Sep 14, 2006 25.59 26.06 25.56 25.90 691,478 +0.25(+0.97%)
Sep 13, 2006 25.63 25.89 25.41 25.65 618,184 +0.08(+0.32%)
Sep 12, 2006 25.59 25.92 25.37 25.57 718,000 +0.06(+0.23%)
Sep 11, 2006 26.71 26.76 25.38 25.51 917,873 -1.27(-4.74%)
Sep 08, 2006 27.04 27.16 26.68 26.78 724,991 -0.10(-0.37%)
Sep 07, 2006 27.50 27.51 26.87 26.88 1,221,058 -0.62(-2.26%)
Sep 06, 2006 29.20 29.20 27.50 27.50 771,162 -1.88(-6.41%)
Sep 05, 2006 28.93 29.70 28.64 29.38 678,579 +0.46(+1.58%)
Sep 01, 2006 28.58 28.93 28.25 28.93 555,136 +0.45(+1.57%)
Aug 31, 2006 28.64 28.73 28.24 28.48 468,580 -0.02(-0.06%)
Aug 30, 2006 29.28 29.41 28.23 28.49 773,694 -0.75(-2.55%)
Aug 29, 2006 29.02 29.45 28.70 29.24 472,920 +0.40(+1.38%)
Aug 28, 2006 28.62 29.06 28.20 28.84 346,944 +0.29(+1.02%)
Aug 25, 2006 28.20 28.94 27.91 28.55 514,992 -0.15(-0.52%)
Aug 24, 2006 28.72 28.93 28.23 28.70 983,693 +0.18(+0.64%)
Aug 23, 2006 29.32 29.55 28.51 28.52 233,145 -0.83(-2.83%)
Aug 22, 2006 29.12 29.67 29.12 29.35 306,198 +0.11(+0.37%)
Aug 21, 2006 29.61 29.69 29.08 29.24 158,283 -0.50(-1.67%)
Aug 18, 2006 29.66 29.86 29.22 29.74 284,861 +0.19(+0.65%)
Aug 17, 2006 29.82 30.07 29.41 29.55 314,396 -0.44(-1.47%)
Aug 16, 2006 29.32 30.14 29.24 29.99 346,944 +0.82(+2.82%)
Aug 15, 2006 28.68 29.31 28.34 29.17 302,582 +0.69(+2.42%)
Aug 14, 2006 28.33 28.88 28.21 28.48 468,701 +0.18(+0.64%)
Aug 11, 2006 28.87 29.07 28.29 28.30 339,591 -0.78(-2.68%)
Aug 10, 2006 29.17 29.25 28.54 29.07 433,982 -0.31(-1.04%)
Aug 09, 2006 30.61 30.63 29.32 29.38 507,397 -0.86(-2.85%)
Aug 08, 2006 29.95 30.69 29.90 30.24 831,799 +0.52(+1.76%)
Aug 07, 2006 29.67 30.19 29.54 29.72 299,206 -0.24(-0.80%)
Aug 04, 2006 31.11 31.60 29.51 29.96 340,676 -0.65(-2.11%)
Aug 03, 2006 29.96 30.94 29.78 30.61 251,348 +0.44(+1.46%)
Aug 02, 2006 29.99 30.61 29.84 30.17 284,379 +0.39(+1.31%)
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.