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 5.661 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.