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 (%)
Mar 30, 2007 36.43 36.95 35.86 35.95 491,554 -0.49(-1.35%)
Mar 29, 2007 35.60 36.47 35.60 36.45 645,628 +1.15(+3.25%)
Mar 28, 2007 35.24 35.66 34.88 35.30 568,473 -0.25(-0.69%)
Mar 27, 2007 35.57 35.66 35.23 35.55 298,254 -0.06(-0.17%)
Mar 26, 2007 36.02 36.33 35.33 35.60 523,711 -0.48(-1.34%)
Mar 23, 2007 36.01 36.32 35.71 36.09 253,492 -0.02(-0.05%)
Mar 22, 2007 36.33 36.38 35.88 36.11 361,627 -0.08(-0.23%)
Mar 21, 2007 35.27 36.36 35.13 36.19 386,835 +1.07(+3.05%)
Mar 20, 2007 35.21 35.71 34.86 35.12 479,774 +0.01(+0.02%)
Mar 19, 2007 34.66 35.13 34.54 35.11 350,083 +0.66(+1.92%)
Mar 16, 2007 34.90 35.09 34.18 34.45 479,303 -0.44(-1.27%)
Mar 15, 2007 34.65 35.26 34.41 34.89 396,023 +0.16(+0.46%)
Mar 14, 2007 34.00 34.84 33.75 34.73 718,189 +0.63(+1.84%)
Mar 13, 2007 35.66 35.65 33.95 34.10 539,967 -1.56(-4.38%)
Mar 12, 2007 35.54 36.46 34.84 35.66 817,254 -0.13(-0.36%)
Mar 09, 2007 35.44 35.93 35.20 35.79 441,845 +0.52(+1.47%)
Mar 08, 2007 35.27 35.89 34.68 35.27 1,017,621 +0.42(+1.19%)
Mar 07, 2007 34.16 35.40 34.06 34.86 757,061 +0.70(+2.04%)
Mar 06, 2007 33.41 34.30 33.28 34.16 608,641 +1.11(+3.37%)
Mar 05, 2007 32.68 33.70 32.29 33.05 831,978 +0.03(+0.10%)
Mar 02, 2007 33.49 33.94 32.74 33.02 605,343 -0.65(-1.94%)
Mar 01, 2007 32.68 34.10 32.26 33.67 743,451 +0.51(+1.54%)
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%)
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.