Quanex Building Products Corp (NY: NX )

22.09 USD -1.27 (-5.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 43.67 44.30 42.98 43.03 353,100 -0.66(-1.51%)
Apr 27, 2007 43.40 43.97 43.26 43.69 376,600 +0.11(+0.25%)
Apr 26, 2007 43.83 44.03 43.25 43.58 302,000 -0.35(-0.80%)
Apr 25, 2007 43.95 44.37 43.70 43.93 220,200 +0.38(+0.87%)
Apr 24, 2007 43.83 43.83 42.87 43.55 404,200 -0.28(-0.64%)
Apr 23, 2007 43.95 44.99 43.78 43.83 312,100 -0.26(-0.59%)
Apr 20, 2007 43.75 44.56 43.40 44.09 300,900 +1.08(+2.51%)
Apr 19, 2007 42.53 43.07 42.00 43.01 316,600 +0.23(+0.54%)
Apr 18, 2007 43.15 43.15 42.60 42.78 250,200 -0.62(-1.43%)
Apr 17, 2007 44.20 44.20 43.28 43.40 266,100 -0.78(-1.77%)
Apr 16, 2007 43.58 44.34 43.46 44.18 195,700 +0.85(+1.96%)
Apr 13, 2007 43.14 43.40 42.85 43.33 392,900 +0.20(+0.46%)
Apr 12, 2007 42.41 43.23 42.22 43.13 288,600 +0.73(+1.72%)
Apr 11, 2007 42.86 42.96 42.09 42.40 283,000 -0.39(-0.91%)
Apr 10, 2007 42.88 43.00 42.68 42.79 211,400 -0.14(-0.33%)
Apr 09, 2007 43.19 43.29 42.90 42.93 204,400 -0.08(-0.19%)
Apr 05, 2007 43.00 43.25 42.83 43.01 146,100 -0.02(-0.05%)
Apr 04, 2007 42.81 43.19 42.39 43.03 211,700 +0.12(+0.28%)
Apr 03, 2007 43.43 43.64 42.85 42.91 259,500 -0.49(-1.13%)
Apr 02, 2007 42.31 43.47 42.14 43.40 483,400 +1.05(+2.48%)
Mar 30, 2007 42.91 43.53 42.24 42.35 417,300 -0.58(-1.35%)
Mar 29, 2007 41.94 42.96 41.94 42.93 548,100 +1.35(+3.25%)
Mar 28, 2007 41.51 42.01 41.09 41.58 482,600 -0.29(-0.69%)
Mar 27, 2007 41.90 42.01 41.50 41.87 253,200 -0.07(-0.17%)
Mar 26, 2007 42.43 42.79 41.62 41.94 444,600 -0.57(-1.34%)
Mar 23, 2007 42.42 42.78 42.06 42.51 215,200 -0.02(-0.05%)
Mar 22, 2007 42.80 42.85 42.26 42.53 307,000 -0.10(-0.23%)
Mar 21, 2007 41.54 42.83 41.38 42.63 328,400 +1.26(+3.05%)
Mar 20, 2007 41.48 42.06 41.06 41.37 407,300 +0.01(+0.02%)
Mar 19, 2007 40.83 41.38 40.69 41.36 297,200 +0.78(+1.92%)
Mar 16, 2007 41.11 41.33 40.26 40.58 406,900 -0.52(-1.27%)
Mar 15, 2007 40.82 41.53 40.53 41.10 336,200 +0.19(+0.46%)
Mar 14, 2007 40.05 41.04 39.76 40.91 609,700 +0.74(+1.84%)
Mar 13, 2007 42.01 41.99 39.99 40.17 458,400 -1.84(-4.38%)
Mar 12, 2007 41.86 42.95 41.04 42.01 693,800 -0.15(-0.36%)
Mar 09, 2007 41.75 42.32 41.46 42.16 375,100 +0.61(+1.47%)
Mar 08, 2007 41.55 42.28 40.85 41.55 863,900 +0.49(+1.19%)
Mar 07, 2007 40.24 41.70 40.12 41.06 642,700 +0.82(+2.04%)
Mar 06, 2007 39.35 40.40 39.20 40.24 516,700 +1.31(+3.37%)
Mar 05, 2007 38.50 39.70 38.04 38.93 706,300 +0.04(+0.10%)
Mar 02, 2007 39.45 39.98 38.57 38.89 513,900 -0.77(-1.94%)
Mar 01, 2007 38.50 40.17 38.00 39.66 631,146 +0.60(+1.54%)
Feb 28, 2007 39.60 39.85 38.93 39.06 869,300 -0.12(-0.31%)
Feb 27, 2007 39.50 39.50 38.71 39.18 931,700 -0.88(-2.20%)
Feb 26, 2007 39.72 40.25 39.72 40.06 461,629 +0.50(+1.26%)
Feb 23, 2007 39.89 40.18 39.41 39.56 263,000 -0.38(-0.95%)
Feb 22, 2007 40.00 40.29 39.66 39.94 316,900 -0.04(-0.10%)
Feb 21, 2007 39.88 40.47 39.75 39.98 528,200 -0.11(-0.27%)
Feb 20, 2007 39.30 40.23 38.98 40.09 462,900 +0.77(+1.96%)
Feb 16, 2007 39.94 39.94 38.88 39.32 357,600 -0.62(-1.55%)
Feb 15, 2007 39.37 40.00 39.21 39.94 376,500 +0.66(+1.68%)
Feb 14, 2007 39.14 39.83 39.01 39.28 283,285 +0.13(+0.33%)
Feb 13, 2007 38.60 39.21 38.53 39.15 439,396 +0.87(+2.27%)
Feb 12, 2007 38.30 38.71 37.99 38.28 259,968 -0.02(-0.05%)
Feb 09, 2007 38.98 39.03 37.79 38.30 381,000 -0.78(-2.00%)
Feb 08, 2007 39.28 39.29 38.70 39.08 290,000 -0.33(-0.84%)
Feb 07, 2007 39.66 40.00 39.16 39.41 327,300 -0.10(-0.25%)
Feb 06, 2007 38.60 39.62 38.49 39.51 363,700 +1.05(+2.73%)
Feb 05, 2007 38.81 39.05 38.25 38.46 388,500 -0.46(-1.18%)
Feb 02, 2007 39.31 39.34 38.63 38.92 260,600 -0.42(-1.07%)
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.