Quanex Building Products Corp (NY: NX )

38.16 -0.63 (-1.62%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 28.71 28.75 27.96 28.42 416,009 -0.16(-0.56%)
Oct 30, 2006 28.94 28.98 28.58 28.58 219,796 -0.36(-1.23%)
Oct 27, 2006 29.50 29.61 28.81 28.94 353,277 -0.57(-1.93%)
Oct 26, 2006 29.49 29.54 28.89 29.50 424,617 +0.35(+1.19%)
Oct 25, 2006 28.87 29.20 28.62 29.16 293,847 +0.41(+1.42%)
Oct 24, 2006 28.26 28.82 28.13 28.75 276,867 +0.49(+1.74%)
Oct 23, 2006 28.52 28.72 28.13 28.26 312,950 -0.28(-0.98%)
Oct 20, 2006 29.22 29.22 28.30 28.54 433,696 -0.54(-1.87%)
Oct 19, 2006 28.01 29.12 27.93 29.08 631,796 +1.07(+3.81%)
Oct 18, 2006 28.83 29.05 27.93 28.01 405,514 -0.51(-1.78%)
Oct 17, 2006 28.24 28.61 27.99 28.52 504,918 -0.32(-1.12%)
Oct 16, 2006 28.59 28.94 28.36 28.84 432,517 +0.57(+2.01%)
Oct 13, 2006 27.80 28.36 27.64 28.27 608,213 +0.51(+1.83%)
Oct 12, 2006 26.99 27.82 26.88 27.77 577,554 +0.98(+3.67%)
Oct 11, 2006 26.76 27.13 26.43 26.78 560,574 +0.03(+0.10%)
Oct 10, 2006 26.37 26.82 26.12 26.76 568,593 +0.51(+1.94%)
Oct 09, 2006 26.12 26.63 25.95 26.25 497,371 +0.13(+0.49%)
Oct 06, 2006 25.87 26.29 25.58 26.12 339,599 +0.25(+0.95%)
Oct 05, 2006 25.35 26.04 25.21 25.87 784,026 +0.64(+2.55%)
Oct 04, 2006 24.76 25.30 24.72 25.23 503,975 +0.42(+1.71%)
Oct 03, 2006 25.37 25.37 24.80 24.81 458,223 -0.64(-2.53%)
Oct 02, 2006 25.91 25.91 25.33 25.45 397,850 -0.29(-1.12%)
Sep 29, 2006 25.70 26.22 25.70 25.74 456,100 -0.03(-0.13%)
Sep 28, 2006 25.82 26.20 25.69 25.77 550,316 +0.13(+0.50%)
Sep 27, 2006 25.65 26.19 25.31 25.65 729,667 -0.20(-0.75%)
Sep 26, 2006 25.67 26.28 25.67 25.84 661,157 +0.31(+1.23%)
Sep 25, 2006 25.53 25.68 24.87 25.53 498,432 -0.03(-0.13%)
Sep 22, 2006 25.74 26.04 25.47 25.56 502,206 -0.28(-1.08%)
Sep 21, 2006 26.29 26.40 25.64 25.84 663,987 -0.31(-1.17%)
Sep 20, 2006 25.99 26.32 25.87 26.15 622,009 +0.28(+1.08%)
Sep 19, 2006 26.60 26.70 25.62 25.87 697,947 -0.63(-2.37%)
Sep 18, 2006 26.77 27.43 26.34 26.49 774,239 -0.64(-2.38%)
Sep 15, 2006 26.75 27.28 26.43 27.14 748,769 +0.66(+2.50%)
Sep 14, 2006 26.16 26.65 26.13 26.48 676,368 +0.25(+0.97%)
Sep 13, 2006 26.20 26.47 25.98 26.22 604,675 +0.08(+0.32%)
Sep 12, 2006 26.16 26.50 25.93 26.14 702,310 +0.06(+0.23%)
Sep 11, 2006 27.31 27.36 25.95 26.08 897,816 -1.30(-4.74%)
Sep 08, 2006 27.65 27.77 27.27 27.38 709,149 -0.10(-0.37%)
Sep 07, 2006 28.11 28.12 27.47 27.48 1,194,376 -0.64(-2.26%)
Sep 06, 2006 29.85 29.85 28.11 28.11 754,311 -1.93(-6.41%)
Sep 05, 2006 29.57 30.36 29.27 30.04 663,751 +0.47(+1.58%)
Sep 01, 2006 29.22 29.57 28.88 29.57 543,005 +0.46(+1.57%)
Aug 31, 2006 29.27 29.38 28.87 29.11 458,341 -0.02(-0.06%)
Aug 30, 2006 29.94 30.06 28.86 29.13 756,787 -0.76(-2.55%)
Aug 29, 2006 29.67 30.11 29.34 29.89 462,586 +0.41(+1.38%)
Aug 28, 2006 29.26 29.71 28.83 29.49 339,363 +0.30(+1.02%)
Aug 25, 2006 28.83 29.59 28.54 29.19 503,739 -0.15(-0.52%)
Aug 24, 2006 29.36 29.58 28.86 29.34 962,198 +0.19(+0.64%)
Aug 23, 2006 29.98 30.21 29.15 29.16 228,050 -0.85(-2.83%)
Aug 22, 2006 29.77 30.34 29.77 30.00 299,507 +0.11(+0.37%)
Aug 21, 2006 30.28 30.35 29.73 29.89 154,824 -0.51(-1.67%)
Aug 18, 2006 30.32 30.53 29.87 30.40 278,636 +0.20(+0.65%)
Aug 17, 2006 30.49 30.74 30.06 30.21 307,526 -0.45(-1.47%)
Aug 16, 2006 29.97 30.81 29.89 30.66 339,363 +0.84(+2.82%)
Aug 15, 2006 29.33 29.96 28.97 29.82 295,970 +0.70(+2.42%)
Aug 14, 2006 28.96 29.52 28.84 29.11 458,459 +0.19(+0.64%)
Aug 11, 2006 29.51 29.72 28.92 28.93 332,170 -0.80(-2.68%)
Aug 10, 2006 29.83 29.90 29.17 29.72 424,499 -0.31(-1.04%)
Aug 09, 2006 31.29 31.31 29.97 30.04 496,310 -0.88(-2.85%)
Aug 08, 2006 30.61 31.38 30.57 30.92 813,623 +0.53(+1.76%)
Aug 07, 2006 30.34 30.87 30.20 30.39 292,668 -0.25(-0.80%)
Aug 04, 2006 31.80 32.30 30.17 30.63 333,231 -0.66(-2.11%)
Aug 03, 2006 30.63 31.63 30.45 31.29 245,855 +0.45(+1.46%)
Aug 02, 2006 30.66 31.29 30.50 30.84 278,164 +0.40(+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.