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

Quanex Building Products Corp (NY: NX )

28.20 -0.24 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 28, 2003 6.495 6.520 6.484 6.484 82,641 -0.01(-0.18%)
Nov 26, 2003 6.512 6.512 6.469 6.495 224,623 +0.03(+0.51%)
Nov 25, 2003 6.453 6.541 6.453 6.463 490,432 +0.04(+0.64%)
Nov 24, 2003 6.438 6.518 6.392 6.422 251,177 +0.00(+0.08%)
Nov 21, 2003 6.423 6.463 6.368 6.417 208,095 +0.02(+0.39%)
Nov 20, 2003 6.484 6.491 6.387 6.392 169,077 -0.09(-1.42%)
Nov 19, 2003 6.495 6.545 6.468 6.484 142,252 +0.00(+0.08%)
Nov 18, 2003 6.561 6.640 6.446 6.479 134,665 -0.10(-1.50%)
Nov 17, 2003 6.536 6.604 6.486 6.577 208,095 -0.16(-2.31%)
Nov 14, 2003 6.704 6.769 6.660 6.733 269,060 +0.03(+0.44%)
Nov 13, 2003 6.637 6.712 6.594 6.704 86,164 +0.07(+1.01%)
Nov 12, 2003 6.428 6.637 6.428 6.637 231,397 +0.20(+3.06%)
Nov 11, 2003 6.545 6.548 6.397 6.440 245,487 -0.15(-2.22%)
Nov 10, 2003 6.627 6.640 6.520 6.586 225,436 -0.06(-0.94%)
Nov 07, 2003 6.699 6.699 6.627 6.648 212,159 -0.06(-0.83%)
Nov 06, 2003 6.709 6.709 6.627 6.704 102,963 -0.02(-0.32%)
Nov 05, 2003 6.573 6.725 6.627 6.725 134,123 -0.02(-0.27%)
Nov 04, 2003 6.573 6.737 6.573 6.743 292,091 +0.14(+2.11%)
Nov 03, 2003 6.522 6.645 6.522 6.604 188,044 +0.01(+0.22%)
Oct 31, 2003 6.594 6.609 6.564 6.589 405,893 -0.02(-0.37%)
Oct 30, 2003 6.569 6.638 6.569 6.614 145,233 +0.03(+0.42%)
Oct 29, 2003 6.497 6.617 6.471 6.586 447,621 +0.09(+1.36%)
Oct 28, 2003 6.167 6.497 6.167 6.497 256,867 +0.35(+5.74%)
Oct 27, 2003 6.105 6.226 6.079 6.144 237,629 +0.06(+1.05%)
Oct 24, 2003 6.151 6.197 6.072 6.080 150,381 -0.05(-0.88%)
Oct 23, 2003 6.167 6.172 6.059 6.135 402,913 -0.05(-0.85%)
Oct 22, 2003 6.223 6.223 6.177 6.187 147,942 -0.05(-0.84%)
Oct 21, 2003 6.202 6.245 6.184 6.240 117,866 +0.04(+0.64%)
Oct 20, 2003 6.230 6.272 6.163 6.200 286,672 -0.00(-0.08%)
Oct 17, 2003 6.205 6.215 6.194 6.205 419,712 +0.02(+0.34%)
Oct 16, 2003 6.118 6.135 6.118 6.184 296,698 +0.07(+1.21%)
Oct 15, 2003 6.067 6.143 6.067 6.110 302,117 +0.04(+0.70%)
Oct 14, 2003 6.021 6.110 6.021 6.067 144,420 +0.05(+0.82%)
Oct 13, 2003 5.871 6.061 5.903 6.018 72,616 +0.15(+2.51%)
Oct 10, 2003 5.877 5.936 5.807 5.871 86,435 +0.01(+0.25%)
Oct 09, 2003 5.692 5.856 5.692 5.856 467,401 +0.26(+4.57%)
Oct 08, 2003 5.639 5.670 5.551 5.600 176,935 -0.04(-0.67%)
Oct 07, 2003 5.733 5.675 5.629 5.638 383,404 -0.10(-1.66%)
Oct 06, 2003 5.749 5.836 5.749 5.733 168,535 -0.09(-1.55%)
Oct 03, 2003 5.741 5.823 5.716 5.823 216,765 +0.08(+1.43%)
Oct 02, 2003 5.736 5.808 5.725 5.741 123,014 +0.03(+0.49%)
Oct 01, 2003 5.528 5.725 5.528 5.713 334,361 +0.20(+3.66%)
Sep 30, 2003 5.505 5.544 5.454 5.511 383,946 -0.02(-0.41%)
Sep 29, 2003 5.454 5.546 5.451 5.534 286,943 +0.06(+1.17%)
Sep 26, 2003 5.521 5.531 5.454 5.470 166,638 -0.05(-0.92%)
Sep 25, 2003 5.626 5.626 5.518 5.521 392,346 -0.07(-1.29%)
Sep 24, 2003 5.520 5.593 5.516 5.593 211,888 +0.08(+1.43%)
Sep 23, 2003 5.423 5.533 5.429 5.515 169,077 +0.09(+1.69%)
Sep 22, 2003 5.426 5.462 5.380 5.423 162,303 -0.02(-0.36%)
Sep 19, 2003 5.405 5.520 5.370 5.442 123,014 +0.04(+0.73%)
Sep 18, 2003 5.400 5.467 5.400 5.403 97,544 -0.02(-0.39%)
Sep 17, 2003 5.415 5.451 5.405 5.424 147,671 -0.04(-0.69%)
Sep 16, 2003 5.365 5.462 5.347 5.462 315,123 +0.10(+1.84%)
Sep 15, 2003 5.318 5.405 5.318 5.364 149,839 +0.03(+0.55%)
Sep 12, 2003 5.469 5.469 5.282 5.334 186,147 -0.16(-2.90%)
Sep 11, 2003 5.290 5.495 5.290 5.493 365,521 +0.20(+3.72%)
Sep 10, 2003 5.377 5.377 5.249 5.296 334,903 -0.09(-1.64%)
Sep 09, 2003 5.454 5.505 5.349 5.385 238,713 -0.09(-1.71%)
Sep 08, 2003 5.506 5.582 5.454 5.479 150,652 -0.04(-0.80%)
Sep 05, 2003 5.626 5.634 5.470 5.523 243,861 -0.10(-1.84%)
Sep 04, 2003 5.659 5.690 5.579 5.626 118,950 -0.02(-0.38%)
Sep 03, 2003 5.675 5.684 5.552 5.647 245,758 -0.04(-0.63%)
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.