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 (%)
Apr 30, 2008 14.42 14.88 14.23 14.42 553,031 -0.11(-0.76%)
Apr 29, 2008 14.95 14.95 14.42 14.53 137,863 -0.53(-3.49%)
Apr 28, 2008 14.42 15.60 14.29 15.05 1,500,769 +0.70(+4.84%)
Apr 25, 2008 14.00 14.52 13.99 14.36 753,626 +1.62(+12.72%)
Apr 24, 2008 12.74 12.74 12.74 12.74 0 -33.20(-72.27%)
Apr 23, 2008 46.97 47.00 45.94 45.94 1,841,973 -0.93(-1.99%)
Apr 22, 2008 46.15 46.87 46.15 46.87 852,871 +0.55(+1.19%)
Apr 21, 2008 46.22 46.44 46.00 46.32 394,831 -0.33(-0.71%)
Apr 18, 2008 46.64 46.84 46.32 46.65 560,097 +0.26(+0.57%)
Apr 17, 2008 45.93 46.53 45.91 46.39 719,724 +0.12(+0.26%)
Apr 16, 2008 45.47 46.55 45.31 46.27 1,071,490 +1.07(+2.36%)
Apr 15, 2008 44.44 45.46 44.44 45.20 1,023,102 +0.98(+2.22%)
Apr 14, 2008 44.07 44.31 43.78 44.22 474,787 +0.14(+0.33%)
Apr 11, 2008 43.96 44.34 43.89 44.07 586,752 -0.20(-0.44%)
Apr 10, 2008 44.18 44.39 44.12 44.27 216,258 +0.12(+0.27%)
Apr 09, 2008 44.33 44.61 44.06 44.15 201,637 -0.29(-0.65%)
Apr 08, 2008 44.10 44.63 44.06 44.44 107,303 -0.06(-0.13%)
Apr 07, 2008 44.65 44.95 44.36 44.50 166,948 +0.03(+0.06%)
Apr 04, 2008 44.93 44.99 43.99 44.47 266,260 -0.64(-1.43%)
Apr 03, 2008 44.61 45.62 44.29 45.12 292,786 +0.20(+0.43%)
Apr 02, 2008 44.60 45.06 44.37 44.92 352,570 +0.43(+0.97%)
Apr 01, 2008 44.52 44.53 43.67 44.49 1,512,889 +0.61(+1.39%)
Mar 31, 2008 43.75 44.26 43.67 43.88 200,575 +0.12(+0.27%)
Mar 28, 2008 43.89 44.10 43.57 43.76 193,972 +0.00(+0.00%)
Mar 27, 2008 44.09 44.19 43.76 43.76 251,987 -0.27(-0.62%)
Mar 26, 2008 44.18 44.27 43.29 44.03 158,361 -0.15(-0.35%)
Mar 25, 2008 43.94 44.35 43.77 44.18 358,466 +0.42(+0.97%)
Mar 24, 2008 43.65 44.10 43.08 43.76 188,174 +0.20(+0.45%)
Mar 21, 2008 42.21 44.91 41.83 43.56 912,868 +0.00(+0.00%)
Mar 20, 2008 42.21 44.91 41.83 43.56 912,868 +1.98(+4.75%)
Mar 19, 2008 42.45 43.28 41.30 41.59 707,449 -0.76(-1.80%)
Mar 18, 2008 42.57 43.51 41.13 42.35 564,584 -0.08(-0.20%)
Mar 17, 2008 42.29 43.12 42.04 42.44 375,113 -0.70(-1.63%)
Mar 14, 2008 43.13 43.97 42.84 43.14 638,753 -0.40(-0.92%)
Mar 13, 2008 43.47 44.04 43.25 43.54 464,915 -0.48(-1.10%)
Mar 12, 2008 44.46 45.10 44.00 44.02 288,554 -0.30(-0.67%)
Mar 11, 2008 44.17 44.44 43.48 44.32 455,082 +1.07(+2.47%)
Mar 10, 2008 44.25 44.25 43.25 43.25 523,106 -0.93(-2.11%)
Mar 07, 2008 43.72 44.76 43.60 44.18 279,697 +0.35(+0.79%)
Mar 06, 2008 43.84 44.07 43.65 43.84 410,010 -0.16(-0.37%)
Mar 05, 2008 44.31 44.39 43.55 44.00 355,350 -0.17(-0.38%)
Mar 04, 2008 43.83 44.75 43.25 44.17 448,886 -0.21(-0.48%)
Mar 03, 2008 43.13 44.56 43.08 44.38 565,889 +0.75(+1.71%)
Feb 29, 2008 43.55 44.27 43.41 43.63 752,474 -1.19(-2.65%)
Feb 28, 2008 45.65 45.65 44.62 44.82 305,639 -0.95(-2.08%)
Feb 27, 2008 44.96 45.87 44.62 45.77 327,041 +0.40(+0.88%)
Feb 26, 2008 44.27 45.85 44.18 45.37 435,229 +0.72(+1.61%)
Feb 25, 2008 44.70 44.95 43.82 44.65 238,427 +0.05(+0.11%)
Feb 22, 2008 44.62 44.90 44.07 44.60 394,741 -0.03(-0.06%)
Feb 21, 2008 44.94 44.95 44.35 44.62 269,950 -0.32(-0.72%)
Feb 20, 2008 44.18 45.00 44.18 44.95 214,684 +0.37(+0.84%)
Feb 19, 2008 45.34 45.34 44.40 44.57 212,631 -0.25(-0.57%)
Feb 18, 2008 44.77 45.07 44.31 44.83 0 +0.00(+0.00%)
Feb 15, 2008 44.77 45.07 44.31 44.83 250,281 -0.35(-0.77%)
Feb 14, 2008 45.13 45.47 44.52 45.18 365,463 +0.05(+0.11%)
Feb 13, 2008 44.88 45.13 44.01 45.13 274,418 +0.76(+1.72%)
Feb 12, 2008 44.51 44.90 43.95 44.36 181,936 +0.15(+0.35%)
Feb 11, 2008 44.30 44.92 43.93 44.21 242,811 +0.01(+0.02%)
Feb 08, 2008 44.60 44.79 43.82 44.20 225,146 -0.46(-1.03%)
Feb 07, 2008 43.37 44.90 43.12 44.66 442,732 +0.98(+2.25%)
Feb 06, 2008 44.44 44.82 43.47 43.67 253,166 -0.37(-0.85%)
Feb 05, 2008 43.91 45.26 43.73 44.05 351,391 -0.68(-1.52%)
Feb 04, 2008 44.84 45.25 44.47 44.73 257,522 -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.