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

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
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 (%)
Feb 27, 2009 5.661 6.254 5.452 5.853 0 -0.22(-3.58%)
Feb 26, 2009 6.488 6.488 5.970 6.070 305,952 -0.37(-5.71%)
Feb 25, 2009 6.563 6.680 6.237 6.437 242,006 -0.17(-2.53%)
Feb 24, 2009 6.688 6.805 6.087 6.604 307,356 +0.01(+0.13%)
Feb 23, 2009 6.705 6.705 6.442 6.596 286,229 -0.11(-1.62%)
Feb 20, 2009 6.604 6.847 6.563 6.705 219,655 -0.01(-0.12%)
Feb 19, 2009 6.746 6.888 6.429 6.713 186,931 +0.03(+0.50%)
Feb 18, 2009 6.980 7.264 6.521 6.680 110,804 -0.24(-3.50%)
Feb 17, 2009 6.822 7.122 6.396 6.922 259,739 -0.06(-0.84%)
Feb 13, 2009 7.197 7.790 6.771 6.980 149,818 -0.23(-3.24%)
Feb 12, 2009 6.771 7.322 6.629 7.214 154,491 +0.33(+4.85%)
Feb 11, 2009 7.114 7.272 6.671 6.880 131,566 -0.17(-2.37%)
Feb 10, 2009 7.373 7.540 6.930 7.047 238,353 -0.36(-4.85%)
Feb 09, 2009 7.515 7.748 7.348 7.406 134,214 -0.11(-1.44%)
Feb 06, 2009 7.030 7.598 7.014 7.515 253,405 +0.45(+6.38%)
Feb 05, 2009 7.414 7.423 6.980 7.064 185,597 -0.38(-5.05%)
Feb 04, 2009 7.373 7.974 7.164 7.439 151,646 +0.09(+1.25%)
Feb 03, 2009 7.264 7.489 7.030 7.348 242,672 +0.18(+2.44%)
Feb 02, 2009 7.014 7.506 6.805 7.172 239,374 +0.08(+1.18%)
Jan 30, 2009 7.172 7.348 6.855 7.089 0 +0.02(+0.24%)
Jan 29, 2009 7.189 7.306 6.813 7.072 238,684 -0.23(-3.20%)
Jan 28, 2009 7.072 7.389 6.521 7.306 242,018 +0.00(+0.00%)
Jan 27, 2009 6.688 7.669 6.488 7.306 215,694 +0.34(+4.92%)
Jan 26, 2009 6.713 7.289 6.546 6.963 205,802 +0.28(+4.25%)
Jan 23, 2009 6.671 7.189 6.437 6.680 159,641 -0.28(-4.08%)
Jan 22, 2009 7.314 7.431 6.554 6.963 251,455 -0.55(-7.33%)
Jan 21, 2009 6.963 7.748 6.813 7.515 249,828 +0.69(+10.16%)
Jan 20, 2009 7.556 7.732 6.822 6.822 158,217 -0.89(-11.58%)
Jan 16, 2009 7.757 7.757 7.272 7.715 144,288 +0.05(+0.65%)
Jan 15, 2009 7.715 7.723 7.114 7.665 207,808 -0.07(-0.86%)
Jan 14, 2009 7.181 7.865 6.763 7.732 178,801 +0.44(+6.07%)
Jan 13, 2009 7.064 7.548 6.905 7.289 173,717 +0.22(+3.07%)
Jan 12, 2009 7.306 7.523 6.938 7.072 93,586 -0.27(-3.64%)
Jan 09, 2009 8.032 8.032 7.306 7.339 139,578 -0.72(-8.91%)
Jan 08, 2009 7.890 8.483 7.882 8.057 137,354 -0.03(-0.41%)
Jan 07, 2009 8.074 8.358 7.915 8.091 126,119 -0.20(-2.42%)
Jan 06, 2009 7.523 8.475 7.364 8.291 143,125 +0.81(+10.83%)
Jan 05, 2009 7.698 7.698 7.072 7.481 137,416 -0.24(-3.14%)
Jan 02, 2009 7.832 8.007 7.590 7.723 0 -0.10(-1.28%)
Jan 01, 2009 7.155 7.924 6.922 7.823 0 +0.00(+0.00%)
Dec 31, 2008 7.155 7.924 6.922 7.823 293,602 +0.59(+8.20%)
Dec 30, 2008 6.412 7.281 6.262 7.231 269,259 +0.92(+14.55%)
Dec 29, 2008 6.838 6.888 6.254 6.312 288,749 -0.57(-8.25%)
Dec 26, 2008 7.272 7.314 6.788 6.880 99,771 -0.41(-5.61%)
Dec 24, 2008 7.506 7.515 7.047 7.289 126,343 -0.19(-2.57%)
Dec 23, 2008 8.425 8.533 7.389 7.481 236,462 -0.80(-9.68%)
Dec 22, 2008 8.333 8.433 7.623 8.283 268,525 -0.05(-0.60%)
Dec 19, 2008 8.349 8.650 8.107 8.333 623,870 +0.29(+3.63%)
Dec 18, 2008 8.007 8.491 7.807 8.041 189,813 +0.03(+0.31%)
Dec 17, 2008 7.406 8.182 7.239 8.015 306,314 +0.50(+6.67%)
Dec 16, 2008 6.980 7.515 6.888 7.515 428,291 +0.61(+8.83%)
Dec 15, 2008 7.429 7.562 6.705 6.905 167,063 -0.44(-6.00%)
Dec 12, 2008 6.938 7.471 6.606 7.346 168,359 +0.24(+3.40%)
Dec 11, 2008 7.604 7.720 6.922 7.105 202,063 -0.49(-6.46%)
Dec 10, 2008 7.654 8.028 7.454 7.596 311,147 +0.04(+0.55%)
Dec 09, 2008 6.764 7.862 6.764 7.554 476,669 +0.69(+10.06%)
Dec 08, 2008 6.190 7.321 5.591 6.863 442,169 +0.81(+13.32%)
Dec 05, 2008 5.873 6.198 5.324 6.056 862,171 -0.07(-1.09%)
Dec 04, 2008 6.489 6.664 5.890 6.123 229,623 -0.39(-6.00%)
Dec 03, 2008 6.198 6.764 5.932 6.514 265,226 +0.33(+5.38%)
Dec 02, 2008 6.373 6.547 5.732 6.181 326,987 -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.