Quanex Building Products Corp (NY: NX )

38.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 43.59 44.31 43.46 43.68 751,692 -1.19(-2.65%)
Feb 28, 2008 45.70 45.70 44.67 44.87 305,321 -0.95(-2.08%)
Feb 27, 2008 45.00 45.92 44.67 45.82 326,701 +0.40(+0.88%)
Feb 26, 2008 44.31 45.89 44.23 45.42 434,777 +0.72(+1.61%)
Feb 25, 2008 44.75 44.99 43.86 44.70 238,179 +0.05(+0.11%)
Feb 22, 2008 44.67 44.95 44.12 44.65 394,331 -0.03(-0.06%)
Feb 21, 2008 44.99 44.99 44.40 44.67 269,670 -0.32(-0.72%)
Feb 20, 2008 44.22 45.04 44.22 44.99 214,461 +0.37(+0.84%)
Feb 19, 2008 45.38 45.38 44.45 44.62 212,410 -0.25(-0.57%)
Feb 18, 2008 44.82 45.12 44.36 44.88 0 +0.00(+0.00%)
Feb 15, 2008 44.82 45.12 44.36 44.88 250,021 -0.35(-0.77%)
Feb 14, 2008 45.18 45.52 44.57 45.22 365,083 +0.05(+0.11%)
Feb 13, 2008 44.93 45.17 44.05 45.17 274,133 +0.76(+1.72%)
Feb 12, 2008 44.55 44.95 43.99 44.41 181,747 +0.15(+0.35%)
Feb 11, 2008 44.35 44.97 43.98 44.26 242,558 +0.01(+0.02%)
Feb 08, 2008 44.65 44.84 43.86 44.25 224,912 -0.46(-1.03%)
Feb 07, 2008 43.41 44.95 43.17 44.71 442,272 +0.98(+2.25%)
Feb 06, 2008 44.48 44.87 43.52 43.72 252,903 -0.37(-0.85%)
Feb 05, 2008 43.96 45.31 43.77 44.09 351,025 -0.68(-1.52%)
Feb 04, 2008 44.88 45.30 44.52 44.77 257,254 -0.14(-0.32%)
Feb 01, 2008 44.58 45.29 43.75 44.92 415,001 +0.42(+0.95%)
Jan 31, 2008 42.03 44.75 42.03 44.49 607,227 +1.68(+3.93%)
Jan 30, 2008 43.08 43.74 42.45 42.81 334,972 -0.59(-1.37%)
Jan 29, 2008 43.59 43.88 42.48 43.41 446,218 -0.37(-0.85%)
Jan 28, 2008 42.54 43.84 42.14 43.78 360,654 +0.70(+1.62%)
Jan 25, 2008 42.82 43.35 42.49 43.08 441,128 +0.95(+2.26%)
Jan 24, 2008 42.17 42.82 41.87 42.13 513,628 +0.32(+0.77%)
Jan 23, 2008 41.52 42.45 40.64 41.81 930,254 +0.11(+0.26%)
Jan 22, 2008 41.00 42.68 41.00 41.70 583,259 -0.92(-2.15%)
Jan 21, 2008 41.97 43.72 41.97 42.62 0 +0.00(+0.00%)
Jan 18, 2008 41.97 43.72 41.97 42.62 614,579 +0.17(+0.40%)
Jan 17, 2008 43.93 43.93 42.12 42.45 771,174 -1.26(-2.89%)
Jan 16, 2008 43.46 43.97 42.91 43.71 474,802 +0.06(+0.14%)
Jan 15, 2008 43.21 43.96 42.83 43.65 275,991 -0.05(-0.12%)
Jan 14, 2008 43.21 43.92 42.54 43.70 201,194 +0.86(+2.00%)
Jan 11, 2008 42.75 43.71 42.35 42.85 316,826 -0.32(-0.75%)
Jan 10, 2008 42.20 43.36 41.98 43.17 406,035 +0.54(+1.27%)
Jan 09, 2008 41.81 42.69 41.51 42.63 405,211 +0.77(+1.85%)
Jan 08, 2008 42.97 43.85 41.51 41.85 561,759 -1.00(-2.34%)
Jan 07, 2008 43.39 43.86 41.86 42.85 359,901 -0.48(-1.12%)
Jan 04, 2008 43.85 44.20 43.19 43.34 491,544 -1.00(-2.26%)
Jan 03, 2008 44.36 44.50 44.11 44.34 441,020 -0.07(-0.15%)
Jan 02, 2008 43.91 44.56 43.91 44.41 338,539 +0.35(+0.79%)
Jan 01, 2008 44.09 44.56 44.06 44.06 0 +0.00(+0.00%)
Dec 31, 2007 44.09 44.56 44.06 44.06 301,788 -0.16(-0.36%)
Dec 28, 2007 44.14 44.74 44.14 44.22 238,768 +0.08(+0.17%)
Dec 27, 2007 44.80 44.93 44.14 44.14 415,341 -0.70(-1.57%)
Dec 26, 2007 44.72 45.05 44.50 44.85 187,527 +0.08(+0.17%)
Dec 24, 2007 44.99 45.13 44.46 44.77 133,224 -0.22(-0.49%)
Dec 21, 2007 44.99 44.99 44.20 44.99 827,620 +0.61(+1.38%)
Dec 20, 2007 44.77 44.77 43.91 44.38 302,494 +0.15(+0.35%)
Dec 19, 2007 44.86 44.86 44.09 44.23 258,309 -0.62(-1.38%)
Dec 18, 2007 44.82 44.99 43.93 44.85 574,422 +0.66(+1.50%)
Dec 17, 2007 44.27 44.53 43.91 44.19 478,361 -0.20(-0.46%)
Dec 14, 2007 44.31 44.71 43.95 44.39 450,915 -0.44(-0.98%)
Dec 13, 2007 44.05 44.93 43.93 44.83 436,013 +0.31(+0.69%)
Dec 12, 2007 45.33 45.33 44.19 44.53 339,277 +0.34(+0.77%)
Dec 11, 2007 44.70 45.02 44.10 44.19 948,359 -0.37(-0.84%)
Dec 10, 2007 44.99 45.24 44.30 44.56 373,171 -0.43(-0.96%)
Dec 07, 2007 43.92 45.28 43.68 44.99 752,616 +1.10(+2.51%)
Dec 06, 2007 43.95 44.14 43.46 43.89 576,871 -0.24(-0.54%)
Dec 05, 2007 42.53 44.14 42.24 44.13 2,066,474 +2.24(+5.35%)
Dec 04, 2007 41.60 42.21 41.18 41.89 694,602 +0.15(+0.37%)
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.