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 (%)
Oct 31, 2006 33.85 33.90 32.97 33.51 352,800 -0.19(-0.56%)
Oct 30, 2006 34.12 34.17 33.70 33.70 186,400 -0.42(-1.23%)
Oct 27, 2006 34.79 34.92 33.97 34.12 299,600 -0.67(-1.93%)
Oct 26, 2006 34.77 34.83 34.07 34.79 360,100 +0.41(+1.19%)
Oct 25, 2006 34.04 34.43 33.75 34.38 249,200 +0.48(+1.42%)
Oct 24, 2006 33.32 33.98 33.17 33.90 234,800 +0.58(+1.74%)
Oct 23, 2006 33.63 33.86 33.17 33.32 265,400 -0.33(-0.98%)
Oct 20, 2006 34.45 34.45 33.37 33.65 367,800 -0.64(-1.87%)
Oct 19, 2006 33.03 34.34 32.93 34.29 535,800 +1.26(+3.81%)
Oct 18, 2006 34.00 34.25 32.93 33.03 343,900 -0.60(-1.78%)
Oct 17, 2006 33.30 33.74 33.00 33.63 428,200 -0.38(-1.12%)
Oct 16, 2006 33.71 34.13 33.44 34.01 366,800 +0.67(+2.01%)
Oct 13, 2006 32.78 33.44 32.59 33.34 515,800 +0.60(+1.83%)
Oct 12, 2006 31.83 32.81 31.70 32.74 489,800 +1.16(+3.67%)
Oct 11, 2006 31.55 31.99 31.16 31.58 475,400 +0.03(+0.10%)
Oct 10, 2006 31.10 31.63 30.80 31.55 482,200 +0.60(+1.94%)
Oct 09, 2006 30.80 31.40 30.60 30.95 421,800 +0.15(+0.49%)
Oct 06, 2006 30.51 31.00 30.16 30.80 288,000 +0.29(+0.95%)
Oct 05, 2006 29.89 30.70 29.73 30.51 664,900 +0.76(+2.55%)
Oct 04, 2006 29.20 29.83 29.15 29.75 427,400 +0.50(+1.71%)
Oct 03, 2006 29.91 29.92 29.24 29.25 388,600 -0.76(-2.53%)
Oct 02, 2006 30.55 30.55 29.87 30.01 337,400 -0.34(-1.12%)
Sep 29, 2006 30.31 30.92 30.30 30.35 386,800 -0.04(-0.13%)
Sep 28, 2006 30.45 30.90 30.29 30.39 466,700 +0.15(+0.50%)
Sep 27, 2006 30.24 30.88 29.85 30.24 618,800 -0.23(-0.75%)
Sep 26, 2006 30.27 30.99 30.27 30.47 560,700 +0.37(+1.23%)
Sep 25, 2006 30.10 30.28 29.32 30.10 422,700 -0.04(-0.13%)
Sep 22, 2006 30.35 30.70 30.03 30.14 425,900 -0.33(-1.08%)
Sep 21, 2006 31.00 31.13 30.23 30.47 563,100 -0.36(-1.17%)
Sep 20, 2006 30.65 31.04 30.50 30.83 527,500 +0.33(+1.08%)
Sep 19, 2006 31.37 31.48 30.21 30.50 591,900 -0.74(-2.37%)
Sep 18, 2006 31.57 32.34 31.06 31.24 656,600 -0.76(-2.38%)
Sep 15, 2006 31.54 32.17 31.16 32.00 635,000 +0.78(+2.50%)
Sep 14, 2006 30.85 31.42 30.81 31.22 573,600 +0.30(+0.97%)
Sep 13, 2006 30.90 31.21 30.63 30.92 512,800 +0.10(+0.32%)
Sep 12, 2006 30.85 31.25 30.58 30.82 595,600 +0.07(+0.23%)
Sep 11, 2006 32.20 32.26 30.60 30.75 761,400 -1.53(-4.74%)
Sep 08, 2006 32.60 32.74 32.16 32.28 601,400 -0.12(-0.37%)
Sep 07, 2006 33.15 33.16 32.39 32.40 1,012,900 -0.75(-2.26%)
Sep 06, 2006 35.20 35.20 33.15 33.15 639,700 -2.27(-6.41%)
Sep 05, 2006 34.87 35.80 34.52 35.42 562,900 +0.55(+1.58%)
Sep 01, 2006 34.45 34.87 34.05 34.87 460,500 +0.54(+1.57%)
Aug 31, 2006 34.52 34.64 34.04 34.33 388,700 -0.02(-0.06%)
Aug 30, 2006 35.30 35.45 34.03 34.35 641,800 -0.90(-2.55%)
Aug 29, 2006 34.98 35.50 34.60 35.25 392,300 +0.48(+1.38%)
Aug 28, 2006 34.50 35.03 34.00 34.77 287,800 +0.35(+1.02%)
Aug 25, 2006 34.00 34.89 33.65 34.42 427,200 -0.18(-0.52%)
Aug 24, 2006 34.62 34.88 34.03 34.60 816,000 +0.22(+0.64%)
Aug 23, 2006 35.35 35.62 34.37 34.38 193,400 -1.00(-2.83%)
Aug 22, 2006 35.10 35.77 35.10 35.38 254,000 +0.13(+0.37%)
Aug 21, 2006 35.70 35.79 35.06 35.25 131,300 -0.60(-1.67%)
Aug 18, 2006 35.75 36.00 35.22 35.85 236,300 +0.23(+0.65%)
Aug 17, 2006 35.95 36.25 35.45 35.62 260,800 -0.53(-1.47%)
Aug 16, 2006 35.34 36.33 35.25 36.15 287,800 +0.99(+2.82%)
Aug 15, 2006 34.58 35.33 34.16 35.16 251,000 +0.83(+2.42%)
Aug 14, 2006 34.15 34.81 34.01 34.33 388,800 +0.22(+0.64%)
Aug 11, 2006 34.80 35.05 34.10 34.11 281,700 -0.94(-2.68%)
Aug 10, 2006 35.17 35.26 34.40 35.05 360,000 -0.37(-1.04%)
Aug 09, 2006 36.90 36.92 35.34 35.42 420,900 -1.04(-2.85%)
Aug 08, 2006 36.10 37.00 36.05 36.46 690,000 +0.63(+1.76%)
Aug 07, 2006 35.77 36.40 35.61 35.83 248,200 -0.29(-0.80%)
Aug 04, 2006 37.50 38.09 35.57 36.12 282,600 -0.78(-2.11%)
Aug 03, 2006 36.12 37.30 35.90 36.90 208,500 +0.53(+1.46%)
Aug 02, 2006 36.15 36.90 35.97 36.37 235,900 +0.47(+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.