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

Quanex Building Products Corp (NY: NX )

34.24 -0.26 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Dec 31, 2003 7.987 7.987 7.723 7.723 356,579 -0.26(-3.21%)
Dec 30, 2003 7.957 7.987 7.919 7.979 308,027 +0.06(+0.70%)
Dec 29, 2003 7.714 8.054 7.706 7.924 530,093 +0.24(+3.16%)
Dec 26, 2003 7.607 7.721 7.607 7.681 103,737 +0.07(+0.97%)
Dec 24, 2003 7.649 7.649 7.558 7.607 75,083 -0.04(-0.55%)
Dec 23, 2003 7.506 7.649 7.473 7.649 335,089 -0.01(-0.09%)
Dec 22, 2003 7.657 7.661 7.632 7.656 319,966 -0.00(-0.02%)
Dec 19, 2003 7.614 7.689 7.538 7.657 283,353 +0.02(+0.24%)
Dec 18, 2003 7.490 7.639 7.423 7.639 202,433 +0.12(+1.65%)
Dec 17, 2003 7.235 7.515 7.227 7.515 413,621 +0.23(+3.13%)
Dec 16, 2003 7.069 7.310 7.066 7.287 403,274 +0.19(+2.72%)
Dec 15, 2003 7.019 7.254 7.019 7.094 291,843 +0.10(+1.44%)
Dec 12, 2003 6.925 7.069 6.873 6.994 213,576 +0.06(+0.87%)
Dec 11, 2003 6.659 6.934 6.655 6.934 222,596 +0.23(+3.47%)
Dec 10, 2003 6.810 6.851 6.706 6.701 148,574 -0.10(-1.48%)
Dec 09, 2003 6.977 6.980 6.793 6.801 262,128 -0.16(-2.26%)
Dec 08, 2003 6.701 6.964 6.784 6.959 274,332 +0.26(+3.85%)
Dec 05, 2003 6.734 6.743 6.686 6.701 76,144 -0.03(-0.37%)
Dec 04, 2003 6.662 6.756 6.583 6.726 260,271 +0.09(+1.39%)
Dec 03, 2003 6.731 6.759 6.625 6.634 212,249 -0.08(-1.15%)
Dec 02, 2003 6.781 6.781 6.679 6.711 165,024 -0.08(-1.21%)
Dec 01, 2003 6.645 6.808 6.645 6.793 240,903 +0.17(+2.58%)
Nov 28, 2003 6.634 6.659 6.622 6.622 80,920 -0.01(-0.18%)
Nov 26, 2003 6.650 6.650 6.607 6.634 219,943 +0.03(+0.51%)
Nov 25, 2003 6.590 6.681 6.590 6.600 480,214 +0.04(+0.64%)
Nov 24, 2003 6.575 6.657 6.528 6.558 245,944 +0.01(+0.08%)
Nov 21, 2003 6.560 6.600 6.503 6.553 203,759 +0.03(+0.39%)
Nov 20, 2003 6.622 6.629 6.523 6.528 165,554 -0.09(-1.42%)
Nov 19, 2003 6.634 6.684 6.605 6.622 139,288 +0.01(+0.08%)
Nov 18, 2003 6.701 6.781 6.583 6.617 131,860 -0.10(-1.50%)
Nov 17, 2003 6.676 6.744 6.624 6.717 203,759 -0.16(-2.31%)
Nov 14, 2003 6.846 6.913 6.801 6.877 263,454 +0.03(+0.44%)
Nov 13, 2003 6.778 6.855 6.734 6.846 84,369 +0.07(+1.01%)
Nov 12, 2003 6.565 6.778 6.565 6.778 226,576 +0.20(+3.06%)
Nov 11, 2003 6.684 6.687 6.533 6.577 240,372 -0.15(-2.22%)
Nov 10, 2003 6.768 6.781 6.659 6.726 220,739 -0.06(-0.94%)
Nov 07, 2003 6.841 6.841 6.768 6.789 207,739 -0.06(-0.83%)
Nov 06, 2003 6.851 6.851 6.768 6.846 100,818 -0.02(-0.32%)
Nov 05, 2003 6.712 6.868 6.768 6.868 131,329 -0.02(-0.27%)
Nov 04, 2003 6.712 6.880 6.712 6.887 286,006 +0.14(+2.11%)
Nov 03, 2003 6.660 6.786 6.660 6.744 184,126 +0.02(+0.22%)
Oct 31, 2003 6.734 6.749 6.704 6.729 397,437 -0.03(-0.37%)
Oct 30, 2003 6.709 6.779 6.709 6.754 142,207 +0.03(+0.42%)
Oct 29, 2003 6.635 6.758 6.609 6.726 438,295 +0.09(+1.36%)
Oct 28, 2003 6.299 6.635 6.299 6.635 251,515 +0.36(+5.74%)
Oct 27, 2003 6.235 6.359 6.208 6.275 232,678 +0.07(+1.05%)
Oct 24, 2003 6.282 6.329 6.201 6.210 147,248 -0.06(-0.88%)
Oct 23, 2003 6.299 6.304 6.188 6.265 394,519 -0.05(-0.85%)
Oct 22, 2003 6.356 6.356 6.309 6.319 144,860 -0.05(-0.84%)
Oct 21, 2003 6.334 6.377 6.315 6.372 115,410 +0.04(+0.64%)
Oct 20, 2003 6.362 6.406 6.294 6.332 280,700 -0.01(-0.08%)
Oct 17, 2003 6.337 6.347 6.325 6.337 410,968 +0.02(+0.35%)
Oct 16, 2003 6.248 6.265 6.248 6.315 290,516 +0.08(+1.21%)
Oct 15, 2003 6.196 6.274 6.196 6.240 295,822 +0.04(+0.70%)
Oct 14, 2003 6.150 6.240 6.150 6.196 141,411 +0.05(+0.82%)
Oct 13, 2003 5.995 6.190 6.029 6.146 71,103 +0.15(+2.51%)
Oct 10, 2003 6.002 6.062 5.930 5.995 84,634 +0.02(+0.25%)
Oct 09, 2003 5.813 5.980 5.813 5.980 457,663 +0.26(+4.57%)
Oct 08, 2003 5.759 5.791 5.669 5.719 173,248 -0.04(-0.67%)
Oct 07, 2003 5.855 5.796 5.749 5.758 375,416 -0.10(-1.66%)
Oct 06, 2003 5.872 5.960 5.872 5.855 165,024 -0.09(-1.55%)
Oct 03, 2003 5.863 5.947 5.838 5.947 212,249 +0.08(+1.43%)
Oct 02, 2003 5.858 5.932 5.846 5.863 120,451 +0.03(+0.49%)
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.