Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 33.62 33.83 33.05 33.16 1,023,982 -0.10(-0.31%)
Feb 27, 2007 33.53 33.53 32.86 33.26 1,097,486 -0.75(-2.20%)
Feb 26, 2007 33.72 34.17 33.72 34.01 543,771 +0.42(+1.26%)
Feb 23, 2007 33.86 34.11 33.46 33.58 309,798 -0.32(-0.95%)
Feb 22, 2007 33.96 34.20 33.67 33.91 373,288 -0.03(-0.10%)
Feb 21, 2007 33.86 34.36 33.75 33.94 622,187 -0.09(-0.27%)
Feb 20, 2007 33.36 34.15 33.09 34.03 545,268 +0.65(+1.96%)
Feb 16, 2007 33.91 33.91 33.01 33.38 421,231 -0.53(-1.55%)
Feb 15, 2007 33.42 33.96 33.29 33.91 443,494 +0.56(+1.68%)
Feb 14, 2007 33.23 33.81 33.12 33.35 333,692 +0.11(+0.33%)
Feb 13, 2007 32.77 33.29 32.71 33.24 517,581 +0.74(+2.27%)
Feb 12, 2007 32.51 32.86 32.25 32.50 306,226 -0.02(-0.05%)
Feb 09, 2007 33.09 33.13 32.08 32.51 448,794 -0.66(-2.00%)
Feb 08, 2007 33.35 33.35 32.85 33.18 341,602 -0.28(-0.84%)
Feb 07, 2007 33.67 33.96 33.24 33.46 385,539 -0.08(-0.25%)
Feb 06, 2007 32.77 33.63 32.68 33.54 428,416 +0.89(+2.73%)
Feb 05, 2007 32.95 33.15 32.47 32.65 457,629 -0.39(-1.18%)
Feb 02, 2007 33.37 33.40 32.79 33.04 306,971 -0.36(-1.07%)
Feb 01, 2007 33.43 33.69 33.07 33.40 336,890 +0.13(+0.38%)
Jan 31, 2007 33.17 33.68 33.11 33.27 509,929 -0.03(-0.08%)
Jan 30, 2007 32.31 33.49 32.26 33.30 464,814 +1.04(+3.21%)
Jan 29, 2007 32.34 32.68 32.10 32.26 305,204 -0.14(-0.45%)
Jan 26, 2007 32.65 32.66 31.75 32.40 446,674 -0.31(-0.93%)
Jan 25, 2007 32.68 33.11 32.46 32.71 645,275 +0.18(+0.55%)
Jan 24, 2007 32.05 32.58 31.98 32.53 443,376 +0.55(+1.73%)
Jan 23, 2007 31.44 32.23 31.36 31.98 437,133 +0.47(+1.48%)
Jan 22, 2007 31.62 31.80 31.28 31.51 324,051 -0.02(-0.05%)
Jan 19, 2007 31.72 31.72 31.17 31.53 444,672 -0.13(-0.40%)
Jan 18, 2007 32.09 32.75 31.61 31.66 788,630 -0.21(-0.67%)
Jan 17, 2007 30.52 31.88 30.35 31.87 1,684,806 +2.35(+7.97%)
Jan 16, 2007 30.04 30.07 29.42 29.52 254,317 -0.35(-1.17%)
Jan 12, 2007 29.20 30.09 29.17 29.87 267,392 +0.65(+2.21%)
Jan 11, 2007 28.65 29.35 28.65 29.22 382,123 +0.57(+1.99%)
Jan 10, 2007 28.80 28.92 28.42 28.65 617,829 -0.38(-1.32%)
Jan 09, 2007 28.76 29.12 28.41 29.03 312,271 +0.27(+0.94%)
Jan 08, 2007 28.61 28.88 28.46 28.76 456,215 +0.14(+0.50%)
Jan 05, 2007 28.73 28.91 28.24 28.62 345,489 -0.19(-0.65%)
Jan 04, 2007 28.47 28.87 27.94 28.80 371,168 +0.22(+0.77%)
Jan 03, 2007 29.59 29.59 28.18 28.58 644,332 -0.78(-2.66%)
Dec 29, 2006 29.93 29.93 29.36 29.36 276,462 -0.67(-2.23%)
Dec 28, 2006 30.29 30.39 29.85 30.04 201,545 -0.19(-0.62%)
Dec 27, 2006 29.81 30.24 29.76 30.22 202,369 +0.50(+1.69%)
Dec 26, 2006 29.33 29.93 29.33 29.72 158,550 +0.39(+1.33%)
Dec 22, 2006 29.84 29.84 29.33 29.33 289,066 -0.51(-1.71%)
Dec 21, 2006 29.88 30.04 29.70 29.84 441,727 -0.04(-0.14%)
Dec 20, 2006 29.98 30.09 29.77 29.88 381,298 -0.09(-0.31%)
Dec 19, 2006 29.63 29.98 29.34 29.98 274,106 +0.36(+1.20%)
Dec 18, 2006 30.09 30.18 29.53 29.62 320,635 -0.39(-1.30%)
Dec 15, 2006 30.25 30.41 29.67 30.01 438,546 -0.22(-0.73%)
Dec 14, 2006 30.39 30.92 30.09 30.23 363,276 -0.16(-0.53%)
Dec 13, 2006 30.43 30.56 30.27 30.39 341,602 +0.23(+0.76%)
Dec 12, 2006 30.79 30.79 29.98 30.16 584,964 -0.68(-2.20%)
Dec 11, 2006 30.66 31.05 30.47 30.84 462,576 +0.19(+0.61%)
Dec 08, 2006 30.56 30.85 29.99 30.66 372,111 +0.08(+0.28%)
Dec 07, 2006 30.48 31.04 29.80 30.57 889,697 -0.53(-1.69%)
Dec 06, 2006 31.71 32.16 29.84 31.10 1,625,203 -0.71(-2.24%)
Dec 05, 2006 31.96 31.96 31.40 31.81 588,734 +0.15(+0.48%)
Dec 04, 2006 31.04 31.78 30.93 31.66 592,267 +0.77(+2.50%)
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.