Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.268 8.048 7.030 7.946 289,063 +0.60(+8.20%)
Dec 30, 2008 6.513 7.395 6.360 7.344 265,097 +0.93(+14.55%)
Dec 29, 2008 6.946 6.996 6.352 6.411 284,286 -0.58(-8.25%)
Dec 26, 2008 7.387 7.429 6.895 6.988 98,229 -0.42(-5.61%)
Dec 24, 2008 7.624 7.633 7.158 7.404 124,390 -0.20(-2.57%)
Dec 23, 2008 8.557 8.667 7.505 7.599 232,807 -0.81(-9.68%)
Dec 22, 2008 8.464 8.565 7.743 8.413 264,374 -0.05(-0.60%)
Dec 19, 2008 8.481 8.786 8.235 8.464 614,225 +0.30(+3.63%)
Dec 18, 2008 8.133 8.625 7.929 8.167 186,878 +0.03(+0.31%)
Dec 17, 2008 7.522 8.311 7.353 8.141 301,579 +0.51(+6.67%)
Dec 16, 2008 7.090 7.633 6.996 7.633 421,670 +0.59(+8.43%)
Dec 15, 2008 7.573 7.709 6.835 7.039 163,886 -0.45(-6.00%)
Dec 12, 2008 7.073 7.616 6.734 7.488 165,157 +0.25(+3.40%)
Dec 11, 2008 7.751 7.870 7.056 7.242 198,221 -0.50(-6.46%)
Dec 10, 2008 7.802 8.184 7.599 7.743 305,230 +0.04(+0.55%)
Dec 09, 2008 6.895 8.014 6.895 7.700 467,604 +0.70(+10.06%)
Dec 08, 2008 6.310 7.463 5.699 6.996 433,760 +0.82(+13.32%)
Dec 05, 2008 5.987 6.318 5.428 6.174 845,774 -0.07(-1.09%)
Dec 04, 2008 6.615 6.793 6.004 6.242 225,257 -0.40(-6.00%)
Dec 03, 2008 6.318 6.895 6.047 6.640 260,182 +0.34(+5.38%)
Dec 02, 2008 6.496 6.674 5.843 6.301 320,769 -0.05(-0.80%)
Dec 01, 2008 7.633 7.633 6.293 6.352 219,198 -1.50(-19.11%)
Nov 28, 2008 7.251 7.853 7.208 7.853 141,449 +0.48(+6.56%)
Nov 26, 2008 6.623 7.505 6.411 7.370 281,899 +0.49(+7.15%)
Nov 25, 2008 6.657 6.937 6.276 6.878 218,094 +0.31(+4.78%)
Nov 24, 2008 6.293 6.844 6.293 6.564 268,504 +0.37(+6.03%)
Nov 21, 2008 5.877 6.293 5.453 6.191 404,986 +0.44(+7.67%)
Nov 20, 2008 6.276 6.564 5.682 5.750 207,615 -0.53(-8.38%)
Nov 19, 2008 6.963 7.251 6.276 6.276 227,875 -0.68(-9.76%)
Nov 18, 2008 7.081 7.268 6.666 6.954 150,394 -0.12(-1.68%)
Nov 17, 2008 7.149 7.599 7.005 7.073 192,214 -0.15(-2.11%)
Nov 14, 2008 7.760 8.362 7.208 7.225 233,979 -0.89(-10.97%)
Nov 13, 2008 7.700 8.167 6.861 8.116 253,573 +0.47(+6.10%)
Nov 12, 2008 8.396 8.413 7.599 7.649 280,696 -0.89(-10.43%)
Nov 11, 2008 8.650 8.820 8.379 8.540 192,949 -0.05(-0.59%)
Nov 10, 2008 8.591 8.837 8.481 8.591 138,170 +0.20(+2.43%)
Nov 07, 2008 8.175 8.625 7.955 8.387 194,319 +0.24(+2.91%)
Nov 06, 2008 8.150 8.464 7.955 8.150 184,908 -0.05(-0.62%)
Nov 05, 2008 8.294 8.786 8.124 8.201 210,256 -0.18(-2.13%)
Nov 04, 2008 7.972 8.430 7.845 8.379 514,479 +0.47(+6.01%)
Nov 03, 2008 7.717 8.133 7.556 7.904 386,648 +0.14(+1.75%)
Oct 31, 2008 7.268 7.853 6.937 7.768 397,499 +0.51(+7.01%)
Oct 30, 2008 7.242 7.675 7.098 7.259 490,879 +0.02(+0.23%)
Oct 29, 2008 7.124 7.726 6.844 7.242 608,842 +0.26(+3.77%)
Oct 28, 2008 7.548 7.866 6.589 6.980 943,743 -0.52(-6.90%)
Oct 27, 2008 8.667 8.854 7.497 7.497 345,343 -1.27(-14.51%)
Oct 24, 2008 8.820 9.117 8.676 8.769 280,466 -0.75(-7.93%)
Oct 23, 2008 10.19 10.19 9.371 9.524 262,815 -0.59(-5.87%)
Oct 22, 2008 10.71 10.80 9.854 10.12 218,578 -0.84(-7.66%)
Oct 21, 2008 11.56 11.59 10.96 10.96 181,903 -0.78(-6.65%)
Oct 20, 2008 11.69 11.92 11.25 11.74 171,042 +0.16(+1.39%)
Oct 17, 2008 11.43 13.01 10.69 11.58 380,237 -0.28(-2.36%)
Oct 16, 2008 10.41 12.14 10.10 11.86 1,190,508 +1.50(+14.50%)
Oct 15, 2008 11.79 11.93 10.35 10.35 267,521 -1.44(-12.22%)
Oct 14, 2008 12.45 12.86 10.97 11.80 273,223 -0.71(-5.70%)
Oct 13, 2008 11.24 12.51 11.24 12.51 286,517 +1.65(+15.15%)
Oct 10, 2008 9.329 11.40 8.481 10.86 407,263 +1.10(+11.29%)
Oct 09, 2008 11.03 11.08 9.613 9.761 399,348 -1.17(-10.71%)
Oct 08, 2008 11.12 12.03 10.68 10.93 328,446 -0.57(-4.94%)
Oct 07, 2008 12.60 12.68 11.10 11.50 232,396 -0.90(-7.25%)
Oct 06, 2008 12.24 12.64 11.70 12.40 226,628 +0.03(+0.27%)
Oct 03, 2008 12.75 13.24 12.32 12.36 205,627 -0.21(-1.69%)
Oct 02, 2008 12.84 12.85 12.43 12.58 264,741 -0.37(-2.88%)
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.