Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 29.90 29.90 29.33 29.33 276,749 -0.67(-2.23%)
Dec 28, 2006 30.26 30.36 29.82 30.00 201,755 -0.19(-0.62%)
Dec 27, 2006 29.78 30.21 29.73 30.19 202,580 +0.50(+1.69%)
Dec 26, 2006 29.30 29.89 29.30 29.69 158,715 +0.39(+1.33%)
Dec 22, 2006 29.81 29.81 29.30 29.30 289,367 -0.51(-1.71%)
Dec 21, 2006 29.85 30.01 29.67 29.81 442,186 -0.04(-0.14%)
Dec 20, 2006 29.94 30.06 29.74 29.85 381,695 -0.09(-0.31%)
Dec 19, 2006 29.60 29.94 29.31 29.94 274,391 +0.36(+1.20%)
Dec 18, 2006 30.06 30.15 29.50 29.59 320,968 -0.39(-1.30%)
Dec 15, 2006 30.22 30.38 29.64 29.98 439,003 -0.22(-0.73%)
Dec 14, 2006 30.36 30.89 30.06 30.20 363,654 -0.16(-0.53%)
Dec 13, 2006 30.40 30.53 30.24 30.36 341,957 +0.23(+0.76%)
Dec 12, 2006 30.76 30.76 29.95 30.13 585,573 -0.68(-2.20%)
Dec 11, 2006 30.62 31.01 30.44 30.81 463,058 +0.19(+0.61%)
Dec 08, 2006 30.53 30.82 29.96 30.62 372,498 +0.08(+0.28%)
Dec 07, 2006 30.45 31.00 29.77 30.54 890,623 -0.53(-1.69%)
Dec 06, 2006 31.68 32.12 29.81 31.06 1,626,893 -0.71(-2.24%)
Dec 05, 2006 31.93 31.93 31.37 31.78 589,346 +0.15(+0.48%)
Dec 04, 2006 31.00 31.75 30.89 31.62 592,884 +0.77(+2.50%)
Dec 01, 2006 30.80 31.46 30.35 30.85 550,198 -0.62(-1.97%)
Nov 30, 2006 31.66 31.84 31.23 31.47 464,708 -0.29(-0.91%)
Nov 29, 2006 31.34 31.95 31.27 31.76 226,871 +0.71(+2.29%)
Nov 28, 2006 30.48 31.10 30.43 31.05 372,144 +0.58(+1.89%)
Nov 27, 2006 31.33 31.39 30.35 30.47 327,100 -0.92(-2.94%)
Nov 24, 2006 31.10 31.48 31.02 31.40 71,103 +0.15(+0.49%)
Nov 22, 2006 31.35 31.36 30.93 31.24 239,134 +0.07(+0.22%)
Nov 21, 2006 30.54 31.26 30.45 31.17 252,577 +0.75(+2.45%)
Nov 20, 2006 30.70 31.15 30.10 30.43 306,936 +0.15(+0.50%)
Nov 17, 2006 29.83 30.42 29.73 30.28 282,056 +0.53(+1.80%)
Nov 16, 2006 30.70 30.73 29.72 29.74 351,273 -0.92(-2.99%)
Nov 15, 2006 30.45 31.08 30.37 30.66 466,477 +0.25(+0.81%)
Nov 14, 2006 29.98 30.49 29.72 30.41 564,819 +0.54(+1.82%)
Nov 13, 2006 28.91 30.05 28.69 29.87 519,068 +1.04(+3.62%)
Nov 10, 2006 28.67 28.84 28.43 28.83 273,330 +0.15(+0.53%)
Nov 09, 2006 29.04 29.14 28.57 28.67 497,489 -0.31(-1.08%)
Nov 08, 2006 29.05 29.27 28.69 28.99 236,776 -0.07(-0.23%)
Nov 07, 2006 28.84 29.39 28.79 29.05 539,703 +0.21(+0.74%)
Nov 06, 2006 28.66 29.07 28.62 28.84 245,620 +0.44(+1.55%)
Nov 03, 2006 28.44 28.83 28.05 28.40 286,301 -0.02(-0.06%)
Nov 02, 2006 28.26 28.62 28.08 28.42 312,714 +0.14(+0.51%)
Nov 01, 2006 28.73 28.81 28.04 28.27 446,549 -0.14(-0.51%)
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%)
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.