Quanex Building Products Corp (NY: NX )

38.46 -0.33 (-0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 31.69 31.88 31.27 31.50 464,225 -0.29(-0.91%)
Nov 29, 2006 31.37 31.98 31.30 31.79 226,635 +0.71(+2.29%)
Nov 28, 2006 30.51 31.13 30.46 31.08 371,757 +0.58(+1.89%)
Nov 27, 2006 31.36 31.42 30.38 30.50 326,760 -0.93(-2.94%)
Nov 24, 2006 31.13 31.51 31.05 31.43 71,029 +0.15(+0.49%)
Nov 22, 2006 31.39 31.39 30.96 31.27 238,886 +0.07(+0.22%)
Nov 21, 2006 30.57 31.29 30.49 31.21 252,314 +0.75(+2.45%)
Nov 20, 2006 30.73 31.18 30.13 30.46 306,617 +0.15(+0.50%)
Nov 17, 2006 29.86 30.45 29.76 30.31 281,763 +0.53(+1.80%)
Nov 16, 2006 30.73 30.76 29.75 29.77 350,908 -0.92(-2.99%)
Nov 15, 2006 30.49 31.11 30.40 30.69 465,992 +0.25(+0.81%)
Nov 14, 2006 30.01 30.52 29.75 30.44 564,232 +0.54(+1.82%)
Nov 13, 2006 28.94 30.08 28.72 29.90 518,528 +1.04(+3.62%)
Nov 10, 2006 28.70 28.87 28.46 28.86 273,046 +0.15(+0.53%)
Nov 09, 2006 29.07 29.17 28.60 28.70 496,972 -0.31(-1.08%)
Nov 08, 2006 29.08 29.31 28.72 29.02 236,530 -0.07(-0.23%)
Nov 07, 2006 28.87 29.42 28.82 29.08 539,142 +0.21(+0.73%)
Nov 06, 2006 28.69 29.10 28.65 28.87 245,364 +0.44(+1.55%)
Nov 03, 2006 28.47 28.86 28.08 28.43 286,003 -0.02(-0.06%)
Nov 02, 2006 28.29 28.65 28.11 28.45 312,389 +0.14(+0.51%)
Nov 01, 2006 28.76 28.84 28.07 28.30 446,085 -0.14(-0.51%)
Oct 31, 2006 28.74 28.78 27.99 28.45 415,577 -0.16(-0.56%)
Oct 30, 2006 28.97 29.01 28.61 28.61 219,567 -0.36(-1.23%)
Oct 27, 2006 29.53 29.64 28.84 28.97 352,910 -0.57(-1.93%)
Oct 26, 2006 29.52 29.57 28.92 29.53 424,175 +0.35(+1.19%)
Oct 25, 2006 28.90 29.23 28.65 29.19 293,542 +0.41(+1.42%)
Oct 24, 2006 28.29 28.85 28.16 28.78 276,580 +0.49(+1.74%)
Oct 23, 2006 28.55 28.75 28.16 28.29 312,625 -0.28(-0.98%)
Oct 20, 2006 29.25 29.25 28.33 28.57 433,246 -0.54(-1.87%)
Oct 19, 2006 28.04 29.15 27.96 29.11 631,139 +1.07(+3.81%)
Oct 18, 2006 28.86 29.08 27.96 28.04 405,093 -0.51(-1.78%)
Oct 17, 2006 28.27 28.64 28.02 28.55 504,393 -0.32(-1.12%)
Oct 16, 2006 28.62 28.97 28.39 28.87 432,068 +0.57(+2.01%)
Oct 13, 2006 27.83 28.39 27.67 28.30 607,581 +0.51(+1.83%)
Oct 12, 2006 27.02 27.85 26.91 27.79 576,954 +0.98(+3.67%)
Oct 11, 2006 26.78 27.16 26.45 26.81 559,992 +0.03(+0.09%)
Oct 10, 2006 26.40 26.85 26.15 26.78 568,002 +0.51(+1.94%)
Oct 09, 2006 26.15 26.66 25.98 26.27 496,854 +0.13(+0.49%)
Oct 06, 2006 25.90 26.32 25.60 26.15 339,246 +0.25(+0.95%)
Oct 05, 2006 25.37 26.06 25.24 25.90 783,211 +0.65(+2.55%)
Oct 04, 2006 24.79 25.32 24.75 25.26 503,451 +0.42(+1.71%)
Oct 03, 2006 25.39 25.40 24.82 24.83 457,747 -0.65(-2.53%)
Oct 02, 2006 25.94 25.94 25.36 25.48 397,436 -0.29(-1.12%)
Sep 29, 2006 25.73 26.25 25.72 25.77 455,626 -0.03(-0.13%)
Sep 28, 2006 25.85 26.23 25.71 25.80 549,744 +0.13(+0.50%)
Sep 27, 2006 25.67 26.22 25.34 25.67 728,908 -0.20(-0.76%)
Sep 26, 2006 25.70 26.31 25.70 25.87 660,470 +0.31(+1.23%)
Sep 25, 2006 25.55 25.71 24.89 25.55 497,914 -0.03(-0.13%)
Sep 22, 2006 25.77 26.06 25.49 25.59 501,684 -0.28(-1.08%)
Sep 21, 2006 26.32 26.43 25.66 25.87 663,297 -0.31(-1.17%)
Sep 20, 2006 26.02 26.35 25.89 26.17 621,363 +0.28(+1.08%)
Sep 19, 2006 26.63 26.72 25.65 25.89 697,222 -0.63(-2.37%)
Sep 18, 2006 26.80 27.45 26.37 26.52 773,435 -0.65(-2.38%)
Sep 15, 2006 26.78 27.31 26.45 27.17 747,991 +0.66(+2.50%)
Sep 14, 2006 26.19 26.67 26.16 26.50 675,666 +0.25(+0.97%)
Sep 13, 2006 26.23 26.50 26.00 26.25 604,047 +0.08(+0.32%)
Sep 12, 2006 26.19 26.53 25.96 26.16 701,580 +0.06(+0.23%)
Sep 11, 2006 27.34 27.39 25.98 26.10 896,883 -1.30(-4.74%)
Sep 08, 2006 27.68 27.79 27.30 27.40 708,412 -0.10(-0.37%)
Sep 07, 2006 28.14 28.15 27.50 27.51 1,193,134 -0.64(-2.26%)
Sep 06, 2006 29.88 29.88 28.14 28.14 753,527 -1.93(-6.41%)
Sep 05, 2006 29.60 30.39 29.31 30.07 663,062 +0.47(+1.58%)
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.