Quanex Building Products Corp (NY: NX )

23.80 +0.30 (+1.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 34.29 34.44 33.58 33.84 445,922 -0.09(-0.25%)
Feb 25, 2005 32.52 33.98 32.42 33.92 789,814 +1.55(+4.80%)
Feb 24, 2005 32.05 32.89 32.05 32.37 519,083 +0.29(+0.90%)
Feb 23, 2005 31.42 32.16 31.42 32.08 305,861 +0.72(+2.29%)
Feb 22, 2005 31.80 32.49 31.34 31.37 370,211 -0.54(-1.69%)
Feb 18, 2005 31.34 32.04 31.31 31.91 290,557 +0.57(+1.82%)
Feb 17, 2005 32.06 32.32 31.30 31.34 377,979 -0.60(-1.87%)
Feb 16, 2005 31.52 32.32 31.40 31.93 271,310 +0.43(+1.35%)
Feb 15, 2005 31.57 31.84 31.24 31.51 424,241 -0.03(-0.09%)
Feb 14, 2005 31.28 31.75 31.28 31.54 195,714 +0.57(+1.84%)
Feb 11, 2005 31.37 31.43 30.62 30.97 335,543 -0.29(-0.92%)
Feb 10, 2005 31.02 31.38 30.81 31.26 285,107 +0.65(+2.12%)
Feb 09, 2005 31.71 31.74 30.53 30.61 533,577 -1.10(-3.48%)
Feb 08, 2005 31.65 31.85 31.57 31.71 427,487 +0.14(+0.46%)
Feb 07, 2005 31.51 31.70 31.40 31.57 666,217 +0.32(+1.01%)
Feb 04, 2005 31.04 31.38 30.73 31.25 427,835 +0.21(+0.69%)
Feb 03, 2005 31.05 31.05 30.55 31.04 409,980 -0.01(-0.04%)
Feb 02, 2005 30.76 31.08 30.47 31.05 511,779 +0.53(+1.75%)
Feb 01, 2005 30.37 30.68 30.07 30.51 640,593 +0.20(+0.66%)
Jan 31, 2005 29.15 30.43 29.12 30.31 940,194 +1.24(+4.27%)
Jan 28, 2005 29.12 29.12 28.91 29.07 329,398 -0.08(-0.28%)
Jan 27, 2005 28.75 29.55 28.72 29.15 346,210 +0.49(+1.73%)
Jan 26, 2005 28.95 29.15 28.43 28.66 268,875 -0.31(-1.07%)
Jan 25, 2005 29.55 29.61 28.81 28.97 472,358 +0.35(+1.23%)
Jan 24, 2005 28.65 29.02 28.38 28.62 431,313 -0.03(-0.10%)
Jan 21, 2005 28.92 29.31 28.46 28.65 549,577 -0.05(-0.16%)
Jan 20, 2005 29.04 29.15 28.20 28.69 717,233 -0.35(-1.21%)
Jan 19, 2005 28.20 29.54 28.15 29.04 874,801 +0.91(+3.23%)
Jan 18, 2005 27.60 28.28 27.20 28.13 908,657 +0.53(+1.94%)
Jan 14, 2005 26.45 28.05 25.82 27.60 1,463,568 +2.46(+9.76%)
Jan 13, 2005 24.97 25.59 24.84 25.14 223,773 +0.16(+0.64%)
Jan 12, 2005 24.70 25.04 24.24 24.98 203,482 +0.36(+1.45%)
Jan 11, 2005 25.24 25.25 24.53 24.63 327,543 -0.75(-2.95%)
Jan 10, 2005 24.92 25.43 24.89 25.37 230,381 +0.60(+2.41%)
Jan 07, 2005 25.30 25.32 24.60 24.78 226,439 -0.01(-0.02%)
Jan 06, 2005 24.47 25.16 24.39 24.78 219,483 +0.32(+1.29%)
Jan 05, 2005 25.25 25.52 24.44 24.47 342,848 -0.78(-3.08%)
Jan 04, 2005 25.63 26.31 25.04 25.24 310,615 -0.53(-2.05%)
Jan 03, 2005 26.28 26.28 25.59 25.77 388,414 -0.51(-1.95%)
Dec 31, 2004 25.64 26.54 25.64 26.28 126,147 +0.62(+2.40%)
Dec 30, 2004 26.64 26.64 25.26 25.67 266,092 -1.12(-4.16%)
Dec 29, 2004 26.76 26.96 26.53 26.78 105,625 -0.06(-0.23%)
Dec 28, 2004 26.01 26.99 25.96 26.84 210,439 +0.85(+3.29%)
Dec 27, 2004 26.46 26.63 25.99 25.99 125,104 -0.38(-1.44%)
Dec 23, 2004 26.32 26.70 26.31 26.37 114,089 +0.13(+0.48%)
Dec 22, 2004 26.41 26.87 26.14 26.24 178,322 -0.46(-1.72%)
Dec 21, 2004 26.07 26.87 26.06 26.70 294,035 +0.80(+3.08%)
Dec 20, 2004 25.93 26.09 25.67 25.91 214,149 +0.20(+0.79%)
Dec 17, 2004 25.79 25.79 25.25 25.70 187,946 -0.09(-0.34%)
Dec 16, 2004 26.10 26.20 25.63 25.79 160,931 -0.28(-1.06%)
Dec 15, 2004 25.63 26.23 25.56 26.07 227,947 +0.33(+1.28%)
Dec 14, 2004 25.76 25.76 25.35 25.74 225,744 -0.02(-0.09%)
Dec 13, 2004 24.92 25.80 24.82 25.76 298,557 +1.22(+4.97%)
Dec 10, 2004 24.37 24.61 24.32 24.54 179,482 +0.41(+1.72%)
Dec 09, 2004 24.01 24.18 23.97 24.13 245,338 +0.02(+0.08%)
Dec 08, 2004 23.98 24.18 23.72 24.11 220,062 +0.13(+0.53%)
Dec 07, 2004 24.06 24.46 23.77 23.98 463,198 -0.08(-0.32%)
Dec 06, 2004 23.36 24.54 23.36 24.06 710,160 +0.71(+3.02%)
Dec 03, 2004 22.85 24.08 22.85 23.35 418,559 +0.79(+3.48%)
Dec 02, 2004 22.69 22.77 22.06 22.57 458,097 -0.13(-0.56%)
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.