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 (%)
Apr 30, 2008 14.12 14.57 13.93 14.12 564,799 -0.11(-0.76%)
Apr 29, 2008 14.64 14.64 14.12 14.22 140,796 -0.51(-3.49%)
Apr 28, 2008 14.12 15.28 13.99 14.74 1,532,701 +0.68(+4.84%)
Apr 25, 2008 13.71 14.22 13.70 14.06 769,661 +1.59(+12.72%)
Apr 24, 2008 12.47 12.47 12.47 12.47 0 -32.51(-72.27%)
Apr 23, 2008 46.00 46.02 44.98 44.98 1,881,166 -0.91(-1.99%)
Apr 22, 2008 45.19 45.90 45.19 45.90 871,018 +0.54(+1.19%)
Apr 21, 2008 45.26 45.47 45.04 45.36 403,232 -0.32(-0.71%)
Apr 18, 2008 45.67 45.86 45.36 45.68 572,014 +0.26(+0.57%)
Apr 17, 2008 44.97 45.56 44.96 45.42 735,038 +0.12(+0.26%)
Apr 16, 2008 44.53 45.58 44.37 45.31 1,094,289 +1.05(+2.36%)
Apr 15, 2008 43.51 44.51 43.51 44.26 1,044,871 +0.96(+2.22%)
Apr 14, 2008 43.16 43.39 42.86 43.30 484,889 +0.14(+0.33%)
Apr 11, 2008 43.05 43.42 42.97 43.16 599,237 -0.19(-0.44%)
Apr 10, 2008 43.26 43.46 43.20 43.35 220,860 +0.12(+0.27%)
Apr 09, 2008 43.40 43.68 43.14 43.23 205,927 -0.28(-0.65%)
Apr 08, 2008 43.18 43.70 43.14 43.51 109,587 -0.06(-0.13%)
Apr 07, 2008 43.72 44.01 43.44 43.57 170,500 +0.02(+0.06%)
Apr 04, 2008 43.99 44.05 43.07 43.55 271,925 -0.63(-1.43%)
Apr 03, 2008 43.68 44.67 43.37 44.18 299,016 +0.19(+0.43%)
Apr 02, 2008 43.67 44.12 43.44 43.99 360,072 +0.42(+0.97%)
Apr 01, 2008 43.60 43.60 42.77 43.56 1,545,080 +0.60(+1.39%)
Mar 31, 2008 42.84 43.34 42.77 42.96 204,843 +0.12(+0.27%)
Mar 28, 2008 42.97 43.18 42.67 42.85 198,099 +0.00(+0.00%)
Mar 27, 2008 43.17 43.27 42.85 42.85 257,349 -0.27(-0.62%)
Mar 26, 2008 43.26 43.35 42.39 43.11 161,731 -0.15(-0.35%)
Mar 25, 2008 43.02 43.43 42.86 43.26 366,093 +0.42(+0.97%)
Mar 24, 2008 42.74 43.18 42.18 42.85 192,178 +0.19(+0.45%)
Mar 21, 2008 41.33 43.98 40.95 42.66 932,291 +0.00(+0.00%)
Mar 20, 2008 41.33 43.98 40.95 42.66 932,291 +1.93(+4.75%)
Mar 19, 2008 41.56 42.37 40.44 40.72 722,502 -0.75(-1.80%)
Mar 18, 2008 41.69 42.60 40.27 41.47 576,597 -0.08(-0.20%)
Mar 17, 2008 41.41 42.23 41.16 41.55 383,095 -0.69(-1.63%)
Mar 14, 2008 42.23 43.06 41.95 42.24 652,344 -0.39(-0.92%)
Mar 13, 2008 42.57 43.12 42.35 42.63 474,807 -0.47(-1.10%)
Mar 12, 2008 43.54 44.16 43.08 43.11 294,694 -0.29(-0.67%)
Mar 11, 2008 43.25 43.51 42.57 43.40 464,765 +1.05(+2.47%)
Mar 10, 2008 43.33 43.33 42.35 42.35 534,237 -0.91(-2.11%)
Mar 07, 2008 42.81 43.83 42.69 43.26 285,649 +0.34(+0.79%)
Mar 06, 2008 42.93 43.16 42.74 42.92 418,734 -0.16(-0.37%)
Mar 05, 2008 43.39 43.46 42.64 43.08 362,911 -0.17(-0.38%)
Mar 04, 2008 42.91 43.82 42.35 43.25 458,438 -0.21(-0.48%)
Mar 03, 2008 42.23 43.63 42.18 43.45 577,930 +0.73(+1.71%)
Feb 29, 2008 42.64 43.35 42.51 42.72 768,485 -1.16(-2.65%)
Feb 28, 2008 44.70 44.70 43.70 43.89 312,142 -0.93(-2.08%)
Feb 27, 2008 44.02 44.92 43.70 44.82 333,999 +0.39(+0.88%)
Feb 26, 2008 43.35 44.89 43.26 44.43 444,490 +0.71(+1.61%)
Feb 25, 2008 43.77 44.01 42.91 43.72 243,500 +0.05(+0.11%)
Feb 22, 2008 43.70 43.97 43.16 43.67 403,141 -0.02(-0.06%)
Feb 21, 2008 44.00 44.01 43.43 43.70 275,694 -0.32(-0.72%)
Feb 20, 2008 43.26 44.06 43.26 44.01 219,252 +0.37(+0.84%)
Feb 19, 2008 44.39 44.39 43.48 43.65 217,155 -0.25(-0.57%)
Feb 18, 2008 43.84 44.14 43.39 43.89 0 +0.00(+0.00%)
Feb 15, 2008 43.84 44.14 43.39 43.89 255,606 -0.34(-0.77%)
Feb 14, 2008 44.19 44.53 43.60 44.23 373,239 +0.05(+0.11%)
Feb 13, 2008 43.94 44.19 43.09 44.19 280,257 +0.75(+1.72%)
Feb 12, 2008 43.58 43.97 43.03 43.44 185,808 +0.15(+0.35%)
Feb 11, 2008 43.38 43.99 43.01 43.29 247,977 +0.01(+0.02%)
Feb 08, 2008 43.67 43.86 42.91 43.28 229,936 -0.45(-1.03%)
Feb 07, 2008 42.47 43.97 42.23 43.73 452,153 +0.96(+2.25%)
Feb 06, 2008 43.51 43.89 42.57 42.77 258,553 -0.37(-0.85%)
Feb 05, 2008 43.00 44.32 42.81 43.13 358,867 -0.66(-1.52%)
Feb 04, 2008 43.90 44.31 43.55 43.79 263,001 -0.14(-0.32%)
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.