Quanex Building Products Corp (NY: NX )

22.39 USD +0.13 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 12.68 12.84 12.64 12.78 111,200 +0.09(+0.74%)
Apr 29, 2003 12.82 12.88 12.67 12.69 137,900 -0.22(-1.72%)
Apr 28, 2003 12.84 12.97 12.81 12.91 74,600 +0.10(+0.80%)
Apr 25, 2003 12.64 12.89 12.64 12.81 52,000 -0.04(-0.35%)
Apr 24, 2003 12.98 13.12 12.80 12.85 58,000 -0.13(-0.99%)
Apr 23, 2003 12.89 13.06 12.89 12.98 160,800 +0.16(+1.28%)
Apr 22, 2003 13.00 13.07 12.65 12.82 372,400 -0.27(-2.07%)
Apr 21, 2003 14.63 14.70 13.07 13.09 464,900 -1.54(-10.51%)
Apr 17, 2003 14.40 14.78 14.27 14.63 28,700 +0.25(+1.73%)
Apr 16, 2003 14.79 14.85 14.29 14.38 45,900 -0.31(-2.09%)
Apr 15, 2003 14.29 14.68 14.13 14.68 42,500 +0.28(+1.98%)
Apr 14, 2003 13.98 14.42 13.98 14.40 77,900 +0.36(+2.53%)
Apr 11, 2003 14.32 14.34 13.96 14.04 42,400 -0.18(-1.25%)
Apr 10, 2003 14.34 14.62 14.14 14.22 57,700 +0.00(+0.00%)
Apr 09, 2003 14.73 14.83 14.22 14.22 65,100 -0.53(-3.61%)
Apr 08, 2003 14.82 14.88 14.60 14.76 61,800 -0.07(-0.45%)
Apr 07, 2003 14.42 14.82 14.42 14.82 66,000 +0.58(+4.06%)
Apr 04, 2003 14.47 14.60 14.12 14.24 48,900 -0.27(-1.84%)
Apr 03, 2003 14.27 14.60 14.16 14.51 48,900 +0.27(+1.87%)
Apr 02, 2003 13.96 14.31 13.96 14.24 41,900 +0.38(+2.72%)
Apr 01, 2003 14.04 14.13 13.87 13.87 73,500 -0.22(-1.58%)
Mar 31, 2003 13.80 14.10 13.71 14.09 91,500 +0.29(+2.09%)
Mar 28, 2003 13.69 13.90 13.57 13.80 37,100 +0.08(+0.58%)
Mar 27, 2003 13.71 13.87 13.40 13.72 43,100 -0.04(-0.26%)
Mar 26, 2003 13.84 13.89 13.67 13.76 38,100 -0.07(-0.48%)
Mar 25, 2003 13.71 14.00 13.68 13.82 37,200 +0.18(+1.30%)
Mar 24, 2003 13.89 13.96 13.64 13.64 50,900 -0.13(-0.97%)
Mar 21, 2003 13.89 14.41 13.78 13.78 98,400 -0.11(-0.80%)
Mar 20, 2003 13.99 14.14 13.80 13.89 51,200 -0.18(-1.26%)
Mar 19, 2003 14.29 14.42 13.76 14.07 60,600 -0.22(-1.56%)
Mar 18, 2003 14.02 14.38 14.01 14.29 60,800 +0.25(+1.81%)
Mar 17, 2003 13.60 14.04 13.58 14.04 59,600 +0.41(+3.03%)
Mar 14, 2003 13.41 13.71 13.38 13.62 41,500 +0.21(+1.56%)
Mar 13, 2003 13.20 13.50 13.04 13.41 50,600 +0.28(+2.13%)
Mar 12, 2003 13.09 13.24 12.87 13.13 43,600 -0.05(-0.37%)
Mar 11, 2003 13.40 13.59 13.18 13.18 58,500 -0.17(-1.30%)
Mar 10, 2003 13.86 13.87 13.25 13.36 62,200 -0.52(-3.78%)
Mar 07, 2003 13.62 13.90 13.43 13.88 78,700 +0.24(+1.73%)
Mar 06, 2003 14.04 14.04 13.61 13.64 55,700 -0.43(-3.03%)
Mar 05, 2003 14.07 14.16 13.91 14.07 109,700 -0.02(-0.13%)
Mar 04, 2003 13.71 14.29 13.49 14.09 121,000 +0.40(+2.89%)
Mar 03, 2003 14.00 14.36 13.68 13.69 81,700 -0.35(-2.50%)
Feb 28, 2003 13.53 14.22 13.53 14.04 123,700 +0.54(+3.98%)
Feb 27, 2003 12.98 13.52 12.93 13.51 156,900 +0.60(+4.61%)
Feb 26, 2003 13.22 13.22 12.41 12.91 220,500 -0.31(-2.35%)
Feb 25, 2003 13.20 13.38 13.11 13.22 36,700 +0.04(+0.34%)
Feb 24, 2003 13.66 13.66 13.18 13.18 31,200 -0.51(-3.73%)
Feb 21, 2003 13.22 13.80 13.16 13.69 61,900 +0.47(+3.56%)
Feb 20, 2003 13.31 13.31 13.17 13.22 30,700 -0.12(-0.87%)
Feb 19, 2003 13.47 13.47 13.18 13.33 36,100 -0.18(-1.32%)
Feb 18, 2003 13.28 13.51 12.90 13.51 62,100 +0.25(+1.91%)
Feb 14, 2003 13.18 13.27 13.00 13.26 31,600 +0.10(+0.78%)
Feb 13, 2003 13.29 13.33 13.16 13.16 48,300 -0.13(-1.00%)
Feb 12, 2003 13.37 13.50 13.28 13.29 46,300 -0.04(-0.30%)
Feb 11, 2003 13.32 13.54 13.29 13.33 52,100 -0.01(-0.07%)
Feb 10, 2003 13.33 13.38 13.22 13.34 60,100 -0.02(-0.13%)
Feb 07, 2003 13.33 13.50 13.33 13.36 64,500 +0.02(+0.17%)
Feb 06, 2003 13.40 13.40 13.29 13.33 200,100 -0.11(-0.83%)
Feb 05, 2003 13.77 13.77 13.44 13.44 97,100 -0.20(-1.47%)
Feb 04, 2003 13.38 13.64 13.31 13.64 75,000 +0.24(+1.82%)
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.