Quanex Building Products Corp (NY: NX )

28.30 -0.14 (-0.49%)
Streaming Delayed Price Updated: 1:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 41.88 41.96 41.19 41.51 802,385 +0.34(+0.83%)
Nov 29, 2007 41.34 41.86 40.78 41.17 754,485 -0.31(-0.74%)
Nov 28, 2007 41.01 41.56 40.65 41.48 1,078,303 +0.83(+2.04%)
Nov 27, 2007 41.35 41.51 40.52 40.65 1,052,340 -0.58(-1.41%)
Nov 26, 2007 40.54 41.63 40.35 41.23 1,134,625 +0.27(+0.67%)
Nov 23, 2007 40.46 41.32 40.18 40.95 252,899 -0.03(-0.08%)
Nov 21, 2007 40.45 41.87 40.23 40.99 1,433,951 +0.22(+0.55%)
Nov 20, 2007 40.07 40.93 40.07 40.76 2,017,717 +0.32(+0.80%)
Nov 19, 2007 43.22 43.72 40.12 40.44 4,984,048 +9.96(+32.69%)
Nov 16, 2007 30.45 30.94 29.94 30.48 480,515 +0.15(+0.49%)
Nov 15, 2007 30.95 31.19 29.93 30.33 537,497 -0.83(-2.66%)
Nov 14, 2007 31.36 31.89 31.04 31.16 448,448 -0.03(-0.11%)
Nov 13, 2007 31.25 31.35 30.88 31.19 571,169 +0.17(+0.56%)
Nov 12, 2007 32.03 32.03 30.85 31.02 619,268 -0.95(-2.96%)
Nov 09, 2007 32.50 32.82 31.83 31.96 1,027,393 -0.92(-2.80%)
Nov 08, 2007 32.32 32.93 31.54 32.88 713,685 +0.91(+2.85%)
Nov 07, 2007 32.78 33.26 31.89 31.97 678,459 -1.39(-4.18%)
Nov 06, 2007 33.10 33.53 32.73 33.36 480,982 +0.68(+2.08%)
Nov 05, 2007 33.13 33.13 32.42 32.68 646,095 -0.57(-1.72%)
Nov 02, 2007 33.01 33.26 31.61 33.26 740,542 +0.71(+2.17%)
Nov 01, 2007 33.32 33.56 32.53 32.55 723,665 -1.62(-4.73%)
Oct 31, 2007 34.42 34.43 33.68 34.17 723,906 -0.24(-0.70%)
Oct 30, 2007 34.84 34.92 33.78 34.41 911,966 -0.61(-1.73%)
Oct 29, 2007 36.40 36.82 35.01 35.01 840,117 -1.39(-3.81%)
Oct 26, 2007 35.91 36.60 35.82 36.40 440,853 +1.02(+2.88%)
Oct 25, 2007 35.90 36.14 34.67 35.38 544,286 -0.16(-0.44%)
Oct 24, 2007 35.78 36.40 34.97 35.54 544,407 -0.57(-1.59%)
Oct 23, 2007 36.21 36.50 35.60 36.11 406,135 +0.46(+1.30%)
Oct 22, 2007 35.22 36.13 34.48 35.64 592,988 -0.29(-0.81%)
Oct 19, 2007 37.56 37.56 35.94 35.94 598,293 -1.73(-4.58%)
Oct 18, 2007 37.25 37.94 36.82 37.66 395,767 +0.33(+0.89%)
Oct 17, 2007 36.93 37.86 36.76 37.33 428,196 +0.57(+1.56%)
Oct 16, 2007 36.79 37.04 36.29 36.76 398,540 -0.21(-0.56%)
Oct 15, 2007 38.20 38.23 36.83 36.96 614,446 -1.36(-3.55%)
Oct 12, 2007 37.34 38.32 36.97 38.32 377,805 +0.79(+2.10%)
Oct 11, 2007 38.50 39.44 37.33 37.54 522,466 -0.85(-2.20%)
Oct 10, 2007 38.42 38.64 37.96 38.38 232,662 -0.08(-0.22%)
Oct 09, 2007 38.25 38.59 37.70 38.47 348,632 +0.36(+0.96%)
Oct 08, 2007 38.44 38.73 37.88 38.10 411,560 -0.50(-1.29%)
Oct 05, 2007 38.03 38.79 37.44 38.60 692,563 +1.02(+2.72%)
Oct 04, 2007 38.18 38.18 37.36 37.58 368,402 -0.49(-1.29%)
Oct 03, 2007 38.84 38.85 37.71 38.07 462,553 -1.07(-2.73%)
Oct 02, 2007 39.16 39.43 38.61 39.14 413,127 -0.03(-0.08%)
Oct 01, 2007 39.23 39.84 39.07 39.17 492,690 +0.20(+0.51%)
Sep 28, 2007 39.73 40.04 38.90 38.97 407,340 -0.86(-2.17%)
Sep 27, 2007 39.62 39.83 39.10 39.83 213,254 +0.32(+0.82%)
Sep 26, 2007 38.71 39.93 38.66 39.51 445,555 +1.12(+2.92%)
Sep 25, 2007 38.22 38.58 38.03 38.39 480,876 -0.16(-0.41%)
Sep 24, 2007 39.41 39.49 38.19 38.55 418,793 -1.09(-2.74%)
Sep 21, 2007 38.90 39.64 38.49 39.63 563,695 +1.09(+2.84%)
Sep 20, 2007 37.74 39.12 37.64 38.54 592,627 +1.02(+2.72%)
Sep 19, 2007 37.49 38.55 36.61 37.52 790,209 +0.34(+0.91%)
Sep 18, 2007 35.20 37.58 35.07 37.18 580,451 +2.24(+6.41%)
Sep 17, 2007 35.09 35.39 34.55 34.94 786,352 -0.25(-0.71%)
Sep 14, 2007 34.30 35.45 34.03 35.19 460,262 +0.89(+2.59%)
Sep 13, 2007 34.57 34.96 34.30 34.30 354,780 -0.02(-0.07%)
Sep 12, 2007 34.47 34.77 33.48 34.33 405,894 -0.46(-1.31%)
Sep 11, 2007 33.88 34.98 34.00 34.78 490,038 +0.90(+2.67%)
Sep 10, 2007 34.13 34.43 32.04 33.88 1,222,866 -0.03(-0.10%)
Sep 07, 2007 34.92 34.92 33.60 33.91 642,173 -1.22(-3.47%)
Sep 06, 2007 35.88 36.10 34.67 35.13 559,355 -0.75(-2.08%)
Sep 05, 2007 35.79 36.17 35.44 35.88 536,812 -0.07(-0.21%)
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.