Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 43.13 43.59 43.10 43.10 308,530 -0.16(-0.36%)
Dec 28, 2007 43.18 43.76 43.18 43.26 244,102 +0.07(+0.17%)
Dec 27, 2007 43.82 43.95 43.18 43.18 424,620 -0.69(-1.57%)
Dec 26, 2007 43.74 44.07 43.53 43.87 191,717 +0.07(+0.17%)
Dec 24, 2007 44.01 44.14 43.49 43.79 136,201 -0.22(-0.49%)
Dec 21, 2007 44.00 44.01 43.24 44.01 846,109 +0.60(+1.38%)
Dec 20, 2007 43.79 43.79 42.95 43.41 309,252 +0.15(+0.35%)
Dec 19, 2007 43.88 43.88 43.13 43.26 264,079 -0.61(-1.38%)
Dec 18, 2007 43.84 44.01 42.97 43.87 587,254 +0.65(+1.50%)
Dec 17, 2007 43.30 43.55 42.95 43.22 489,047 -0.20(-0.46%)
Dec 14, 2007 43.35 43.73 42.99 43.42 460,988 -0.43(-0.98%)
Dec 13, 2007 43.09 43.95 42.97 43.85 445,753 +0.30(+0.69%)
Dec 12, 2007 44.34 44.34 43.22 43.55 346,856 +0.33(+0.77%)
Dec 11, 2007 43.72 44.04 43.14 43.22 969,545 -0.37(-0.84%)
Dec 10, 2007 44.01 44.25 43.33 43.59 381,507 -0.42(-0.96%)
Dec 07, 2007 42.96 44.29 42.72 44.01 769,429 +1.08(+2.51%)
Dec 06, 2007 42.99 43.18 42.51 42.93 589,758 -0.23(-0.54%)
Dec 05, 2007 41.60 43.17 41.32 43.16 2,112,639 +2.19(+5.35%)
Dec 04, 2007 40.69 41.29 40.28 40.97 710,120 +0.15(+0.37%)
Dec 03, 2007 40.95 41.39 40.72 40.82 927,056 -0.73(-1.76%)
Nov 30, 2007 41.93 42.00 41.23 41.55 801,551 +0.34(+0.83%)
Nov 29, 2007 41.39 41.90 40.82 41.21 753,701 -0.31(-0.74%)
Nov 28, 2007 41.05 41.60 40.69 41.52 1,077,182 +0.83(+2.04%)
Nov 27, 2007 41.39 41.55 40.56 40.69 1,051,246 -0.58(-1.41%)
Nov 26, 2007 40.58 41.68 40.39 41.27 1,133,446 +0.27(+0.67%)
Nov 23, 2007 40.50 41.36 40.22 41.00 252,636 -0.03(-0.08%)
Nov 21, 2007 40.49 41.92 40.27 41.03 1,432,461 +0.22(+0.55%)
Nov 20, 2007 40.11 40.97 40.11 40.81 2,015,621 +0.32(+0.80%)
Nov 19, 2007 43.26 43.76 40.16 40.48 4,978,870 +9.97(+32.69%)
Nov 16, 2007 30.48 30.97 29.97 30.51 480,015 +0.15(+0.49%)
Nov 15, 2007 30.98 31.22 29.96 30.36 536,938 -0.83(-2.66%)
Nov 14, 2007 31.39 31.92 31.07 31.19 447,982 -0.03(-0.11%)
Nov 13, 2007 31.28 31.38 30.92 31.22 570,575 +0.17(+0.56%)
Nov 12, 2007 32.06 32.06 30.88 31.05 618,625 -0.95(-2.96%)
Nov 09, 2007 32.53 32.85 31.86 31.99 1,026,325 -0.92(-2.80%)
Nov 08, 2007 32.35 32.97 31.57 32.92 712,943 +0.91(+2.85%)
Nov 07, 2007 32.82 33.29 31.92 32.00 677,754 -1.40(-4.18%)
Nov 06, 2007 33.13 33.56 32.77 33.40 480,483 +0.68(+2.08%)
Nov 05, 2007 33.17 33.17 32.45 32.72 645,423 -0.57(-1.72%)
Nov 02, 2007 33.04 33.29 31.65 33.29 739,773 +0.71(+2.17%)
Nov 01, 2007 33.36 33.60 32.56 32.58 722,914 -1.62(-4.73%)
Oct 31, 2007 34.45 34.47 33.71 34.20 723,154 -0.24(-0.70%)
Oct 30, 2007 34.88 34.96 33.81 34.44 911,018 -0.61(-1.73%)
Oct 29, 2007 36.44 36.86 35.05 35.05 839,244 -1.39(-3.81%)
Oct 26, 2007 35.95 36.64 35.86 36.44 440,395 +1.02(+2.88%)
Oct 25, 2007 35.94 36.18 34.70 35.42 543,720 -0.16(-0.44%)
Oct 24, 2007 35.81 36.44 35.01 35.57 543,841 -0.57(-1.58%)
Oct 23, 2007 36.25 36.54 35.64 36.15 405,713 +0.46(+1.30%)
Oct 22, 2007 35.26 36.16 34.52 35.68 592,372 -0.29(-0.81%)
Oct 19, 2007 37.60 37.60 35.97 35.97 597,671 -1.73(-4.58%)
Oct 18, 2007 37.29 37.98 36.86 37.70 395,356 +0.33(+0.89%)
Oct 17, 2007 36.97 37.90 36.79 37.37 427,751 +0.57(+1.56%)
Oct 16, 2007 36.83 37.08 36.33 36.79 398,126 -0.21(-0.56%)
Oct 15, 2007 38.24 38.27 36.87 37.00 613,808 -1.36(-3.55%)
Oct 12, 2007 37.38 38.36 37.01 38.36 377,413 +0.79(+2.10%)
Oct 11, 2007 38.54 39.48 37.37 37.58 521,923 -0.85(-2.20%)
Oct 10, 2007 38.46 38.68 38.00 38.42 232,421 -0.08(-0.22%)
Oct 09, 2007 38.29 38.63 37.74 38.51 348,270 +0.37(+0.96%)
Oct 08, 2007 38.48 38.77 37.92 38.14 411,132 -0.50(-1.29%)
Oct 05, 2007 38.07 38.83 37.48 38.64 691,844 +1.02(+2.72%)
Oct 04, 2007 38.22 38.22 37.40 37.62 368,020 -0.49(-1.29%)
Oct 03, 2007 38.88 38.90 37.75 38.11 462,072 -1.07(-2.73%)
Oct 02, 2007 39.20 39.47 38.65 39.18 412,698 -0.03(-0.08%)
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.