Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.655 6.247 5.447 5.847 0 -0.22(-3.58%)
Feb 26, 2009 6.481 6.481 5.964 6.064 306,270 -0.37(-5.71%)
Feb 25, 2009 6.556 6.673 6.231 6.431 242,258 -0.17(-2.53%)
Feb 24, 2009 6.681 6.798 6.080 6.598 307,676 +0.01(+0.13%)
Feb 23, 2009 6.698 6.698 6.435 6.589 286,527 -0.11(-1.62%)
Feb 20, 2009 6.598 6.839 6.556 6.698 219,884 -0.01(-0.12%)
Feb 19, 2009 6.739 6.881 6.422 6.706 187,125 +0.03(+0.50%)
Feb 18, 2009 6.973 7.256 6.514 6.673 110,919 -0.24(-3.50%)
Feb 17, 2009 6.814 7.115 6.389 6.915 260,009 -0.06(-0.84%)
Feb 13, 2009 7.190 7.782 6.764 6.973 149,974 -0.23(-3.24%)
Feb 12, 2009 6.764 7.315 6.623 7.206 154,651 +0.33(+4.85%)
Feb 11, 2009 7.106 7.265 6.664 6.873 131,703 -0.17(-2.37%)
Feb 10, 2009 7.365 7.532 6.923 7.040 238,601 -0.36(-4.85%)
Feb 09, 2009 7.507 7.740 7.340 7.398 134,353 -0.11(-1.44%)
Feb 06, 2009 7.023 7.590 7.007 7.507 253,668 +0.45(+6.38%)
Feb 05, 2009 7.407 7.415 6.973 7.056 185,790 -0.38(-5.05%)
Feb 04, 2009 7.365 7.965 7.156 7.432 151,804 +0.09(+1.25%)
Feb 03, 2009 7.256 7.482 7.023 7.340 242,925 +0.18(+2.44%)
Feb 02, 2009 7.006 7.498 6.798 7.165 239,623 +0.08(+1.18%)
Jan 30, 2009 7.165 7.340 6.848 7.081 0 +0.02(+0.24%)
Jan 29, 2009 7.181 7.298 6.806 7.065 238,932 -0.23(-3.20%)
Jan 28, 2009 7.065 7.382 6.514 7.298 242,270 +0.00(+0.00%)
Jan 27, 2009 6.681 7.661 6.481 7.298 215,919 +0.34(+4.92%)
Jan 26, 2009 6.706 7.282 6.539 6.956 206,016 +0.28(+4.25%)
Jan 23, 2009 6.664 7.181 6.431 6.673 159,807 -0.28(-4.08%)
Jan 22, 2009 7.307 7.423 6.548 6.956 251,716 -0.55(-7.33%)
Jan 21, 2009 6.956 7.740 6.806 7.507 250,088 +0.69(+10.16%)
Jan 20, 2009 7.548 7.724 6.814 6.814 158,381 -0.89(-11.58%)
Jan 16, 2009 7.749 7.749 7.265 7.707 144,438 +0.05(+0.65%)
Jan 15, 2009 7.707 7.715 7.106 7.657 208,024 -0.07(-0.86%)
Jan 14, 2009 7.173 7.857 6.756 7.724 178,987 +0.44(+6.07%)
Jan 13, 2009 7.056 7.540 6.898 7.282 173,898 +0.22(+3.07%)
Jan 12, 2009 7.298 7.515 6.931 7.065 93,684 -0.27(-3.64%)
Jan 09, 2009 8.024 8.024 7.298 7.332 139,723 -0.72(-8.91%)
Jan 08, 2009 7.882 8.474 7.874 8.049 137,497 -0.03(-0.41%)
Jan 07, 2009 8.066 8.349 7.907 8.082 126,250 -0.20(-2.42%)
Jan 06, 2009 7.515 8.466 7.357 8.282 143,273 +0.81(+10.83%)
Jan 05, 2009 7.690 7.690 7.065 7.473 137,559 -0.24(-3.14%)
Jan 02, 2009 7.824 7.999 7.582 7.715 0 -0.10(-1.28%)
Jan 01, 2009 7.148 7.915 6.915 7.815 0 +0.00(+0.00%)
Dec 31, 2008 7.148 7.915 6.915 7.815 293,908 +0.59(+8.20%)
Dec 30, 2008 6.406 7.273 6.256 7.223 269,539 +0.92(+14.55%)
Dec 29, 2008 6.831 6.881 6.247 6.306 289,050 -0.57(-8.25%)
Dec 26, 2008 7.265 7.307 6.781 6.873 99,875 -0.41(-5.61%)
Dec 24, 2008 7.498 7.507 7.040 7.282 126,474 -0.19(-2.57%)
Dec 23, 2008 8.416 8.524 7.382 7.473 236,708 -0.80(-9.68%)
Dec 22, 2008 8.324 8.424 7.615 8.274 268,805 -0.05(-0.60%)
Dec 19, 2008 8.341 8.641 8.099 8.324 624,518 +0.29(+3.63%)
Dec 18, 2008 7.999 8.483 7.799 8.032 190,010 +0.03(+0.31%)
Dec 17, 2008 7.398 8.174 7.231 8.007 306,633 +0.50(+6.67%)
Dec 16, 2008 6.973 7.507 6.881 7.507 428,736 +0.61(+8.83%)
Dec 15, 2008 7.421 7.554 6.698 6.898 167,237 -0.44(-6.00%)
Dec 12, 2008 6.931 7.463 6.599 7.338 168,534 +0.24(+3.40%)
Dec 11, 2008 7.596 7.712 6.914 7.097 202,274 -0.49(-6.46%)
Dec 10, 2008 7.646 8.020 7.446 7.588 311,471 +0.04(+0.55%)
Dec 09, 2008 6.757 7.854 6.757 7.546 477,165 +0.69(+10.06%)
Dec 08, 2008 6.183 7.313 5.585 6.856 442,629 +0.81(+13.32%)
Dec 05, 2008 5.867 6.191 5.319 6.050 863,067 -0.07(-1.09%)
Dec 04, 2008 6.482 6.657 5.884 6.117 229,862 -0.39(-6.00%)
Dec 03, 2008 6.191 6.757 5.926 6.507 265,502 +0.33(+5.38%)
Dec 02, 2008 6.366 6.540 5.726 6.175 327,327 -0.05(-0.80%)
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.