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 (%)
Mar 31, 2006 25.07 25.07 24.36 24.59 474,355 -0.49(-1.97%)
Mar 30, 2006 24.96 25.30 24.65 25.09 422,693 +0.15(+0.61%)
Mar 29, 2006 24.65 25.33 24.65 24.93 346,644 +0.35(+1.44%)
Mar 28, 2006 24.78 25.09 24.41 24.58 335,083 -0.20(-0.80%)
Mar 27, 2006 25.07 25.07 24.66 24.78 393,068 -0.10(-0.39%)
Mar 24, 2006 24.54 24.94 24.42 24.87 428,112 +0.42(+1.74%)
Mar 23, 2006 24.06 24.63 23.93 24.45 310,336 +0.42(+1.75%)
Mar 22, 2006 23.84 24.24 23.64 24.03 658,606 +0.19(+0.81%)
Mar 21, 2006 24.47 24.75 23.81 23.84 821,361 -0.24(-1.01%)
Mar 20, 2006 23.95 24.32 23.72 24.08 395,236 +0.06(+0.26%)
Mar 17, 2006 23.69 24.26 23.60 24.02 583,099 +0.44(+1.88%)
Mar 16, 2006 23.77 24.01 23.45 23.58 501,089 -0.20(-0.82%)
Mar 15, 2006 23.14 23.90 23.12 23.77 685,340 +0.55(+2.37%)
Mar 14, 2006 22.30 23.29 22.22 23.22 376,088 +0.95(+4.26%)
Mar 13, 2006 22.83 22.90 22.20 22.27 468,755 -0.59(-2.57%)
Mar 10, 2006 22.37 23.00 22.14 22.86 404,809 +0.83(+3.75%)
Mar 09, 2006 22.51 22.87 21.92 22.03 442,021 -0.32(-1.45%)
Mar 08, 2006 22.46 22.72 21.89 22.36 545,526 -0.10(-0.46%)
Mar 07, 2006 23.34 23.39 22.23 22.46 496,393 -0.99(-4.22%)
Mar 06, 2006 23.99 24.50 23.11 23.45 381,868 -0.54(-2.25%)
Mar 03, 2006 24.03 24.44 23.56 23.99 485,013 +0.10(+0.40%)
Mar 02, 2006 23.83 24.12 23.60 23.89 348,089 +0.06(+0.26%)
Mar 01, 2006 22.91 24.02 22.91 23.83 328,761 +0.92(+4.03%)
Feb 28, 2006 23.74 23.77 22.91 22.91 577,138 -0.83(-3.51%)
Feb 27, 2006 24.17 24.20 23.74 23.74 572,803 -0.34(-1.42%)
Feb 24, 2006 23.34 25.23 23.34 24.09 1,750,021 +1.27(+5.56%)
Feb 23, 2006 23.32 23.40 22.75 22.82 434,434 -0.40(-1.72%)
Feb 22, 2006 23.53 23.56 23.08 23.21 434,795 -0.32(-1.35%)
Feb 21, 2006 22.97 23.60 22.97 23.53 632,052 +0.54(+2.34%)
Feb 17, 2006 22.75 23.10 22.30 22.99 526,740 +0.33(+1.47%)
Feb 16, 2006 21.78 22.76 21.78 22.66 681,908 +0.90(+4.14%)
Feb 15, 2006 22.14 22.50 21.55 21.76 577,861 -0.48(-2.14%)
Feb 14, 2006 21.50 22.44 21.42 22.24 385,842 +0.74(+3.43%)
Feb 13, 2006 22.14 22.14 21.17 21.50 600,621 -0.63(-2.84%)
Feb 10, 2006 21.57 22.20 21.16 22.13 465,865 +0.34(+1.56%)
Feb 09, 2006 22.53 22.80 21.72 21.79 408,061 -0.69(-3.07%)
Feb 08, 2006 22.38 22.59 21.90 22.48 466,768 +0.18(+0.83%)
Feb 07, 2006 22.97 22.97 22.08 22.29 789,388 -0.84(-3.64%)
Feb 06, 2006 22.58 23.20 22.39 23.13 568,648 +0.55(+2.45%)
Feb 03, 2006 22.11 23.07 21.98 22.58 681,547 +0.51(+2.29%)
Feb 02, 2006 22.59 22.86 21.70 22.07 598,273 -0.36(-1.60%)
Feb 01, 2006 22.77 22.78 22.22 22.43 549,500 -0.49(-2.14%)
Jan 31, 2006 22.77 23.34 22.55 22.92 618,865 +0.15(+0.66%)
Jan 30, 2006 22.86 23.08 22.55 22.77 729,597 -0.30(-1.28%)
Jan 27, 2006 22.57 23.24 22.57 23.07 666,554 +0.61(+2.71%)
Jan 26, 2006 22.25 22.49 21.96 22.46 477,065 +0.31(+1.42%)
Jan 25, 2006 22.44 22.49 21.86 22.14 540,830 -0.22(-0.97%)
Jan 24, 2006 21.79 22.41 21.73 22.36 601,705 +0.78(+3.61%)
Jan 23, 2006 21.42 21.61 21.15 21.58 558,894 +0.09(+0.43%)
Jan 20, 2006 22.33 22.36 21.46 21.49 465,504 -0.75(-3.37%)
Jan 19, 2006 21.87 22.33 21.87 22.24 546,068 +0.38(+1.74%)
Jan 18, 2006 21.87 22.11 21.51 21.86 615,253 -0.11(-0.49%)
Jan 17, 2006 20.96 22.48 20.96 21.97 1,902,299 +2.11(+10.63%)
Jan 13, 2006 19.95 20.17 19.85 19.86 509,760 -0.14(-0.70%)
Jan 12, 2006 19.97 20.28 19.87 20.00 527,824 -0.03(-0.13%)
Jan 11, 2006 20.32 20.52 19.83 20.02 420,344 -0.37(-1.81%)
Jan 10, 2006 19.67 20.55 19.51 20.39 431,363 +0.48(+2.41%)
Jan 09, 2006 19.78 20.08 19.69 19.91 357,121 +0.13(+0.65%)
Jan 06, 2006 19.84 19.99 19.52 19.78 508,857 +0.29(+1.48%)
Jan 05, 2006 19.84 19.89 19.47 19.49 500,548 -0.25(-1.27%)
Jan 04, 2006 19.84 19.94 19.58 19.74 746,035 -0.13(-0.65%)
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.