Quanex Building Products Corp (NY: NX )

35.73 -0.22 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.050 9.236 8.685 8.702 261,967 -0.23(-2.57%)
Apr 29, 2009 8.625 9.338 8.625 8.931 291,462 +0.49(+5.84%)
Apr 28, 2009 8.150 8.795 8.065 8.438 200,750 +0.29(+3.54%)
Apr 27, 2009 8.778 8.897 7.895 8.150 370,258 -0.87(-9.60%)
Apr 24, 2009 8.727 9.211 8.421 9.016 373,604 +0.37(+4.32%)
Apr 23, 2009 8.795 9.296 8.269 8.642 333,724 -0.12(-1.36%)
Apr 22, 2009 8.583 9.245 8.345 8.761 289,658 -0.08(-0.96%)
Apr 21, 2009 7.556 8.846 7.360 8.846 293,338 +1.16(+15.14%)
Apr 20, 2009 8.472 8.472 7.632 7.683 200,367 -1.07(-12.22%)
Apr 17, 2009 8.557 8.837 8.405 8.753 222,678 +0.20(+2.38%)
Apr 16, 2009 8.489 8.956 8.116 8.549 211,259 +0.14(+1.61%)
Apr 15, 2009 7.623 8.438 7.623 8.413 248,480 +0.65(+8.42%)
Apr 14, 2009 8.065 8.438 7.581 7.759 206,922 -0.42(-5.19%)
Apr 13, 2009 8.252 8.438 7.751 8.184 214,380 -0.21(-2.53%)
Apr 09, 2009 8.082 8.557 7.963 8.396 327,392 +0.54(+6.92%)
Apr 08, 2009 7.377 7.878 7.182 7.853 272,767 +0.52(+7.06%)
Apr 07, 2009 7.878 8.014 6.978 7.335 370,973 -0.70(-8.67%)
Apr 06, 2009 7.819 8.048 7.606 8.031 241,487 +0.02(+0.21%)
Apr 03, 2009 7.785 8.014 7.394 8.014 315,944 +0.28(+3.62%)
Apr 02, 2009 7.352 8.065 7.165 7.734 405,624 +0.61(+8.58%)
Apr 01, 2009 6.325 7.123 6.155 7.123 273,093 +0.67(+10.39%)
Mar 31, 2009 6.477 6.613 6.376 6.452 212,396 +0.08(+1.33%)
Mar 30, 2009 6.817 6.834 6.240 6.367 247,415 -1.15(-15.35%)
Mar 26, 2009 6.893 7.522 6.715 7.522 423,276 +0.79(+11.73%)
Mar 25, 2009 6.936 7.471 6.197 6.732 264,002 -0.12(-1.73%)
Mar 24, 2009 7.836 7.836 6.783 6.851 210,160 -1.09(-13.69%)
Mar 23, 2009 7.318 7.963 7.292 7.938 705,923 +1.87(+30.77%)
Mar 20, 2009 6.240 6.359 5.408 6.070 618,905 +0.22(+3.77%)
Mar 19, 2009 5.730 6.316 5.535 5.849 308,289 +0.24(+4.24%)
Mar 18, 2009 5.162 5.713 5.077 5.611 130,290 +0.41(+7.83%)
Mar 17, 2009 4.627 5.212 4.355 5.204 292,945 +0.48(+10.25%)
Mar 16, 2009 5.153 5.153 4.635 4.720 191,547 -0.37(-7.18%)
Mar 13, 2009 5.272 5.272 4.983 5.085 0 -0.14(-2.60%)
Mar 12, 2009 5.119 5.255 4.830 5.221 260,164 +0.29(+5.85%)
Mar 11, 2009 5.246 5.340 4.737 4.932 222,220 -0.29(-5.53%)
Mar 10, 2009 4.618 5.289 4.457 5.221 402,302 +0.77(+17.37%)
Mar 09, 2009 4.601 4.703 4.355 4.448 289,743 -0.20(-4.38%)
Mar 06, 2009 5.102 5.111 4.525 4.652 0 -0.31(-6.16%)
Mar 05, 2009 4.983 5.119 4.813 4.958 115,936 -0.14(-2.83%)
Mar 04, 2009 5.255 5.493 5.051 5.102 187,776 -0.16(-3.06%)
Mar 02, 2009 5.934 5.934 5.170 5.263 403,790 -0.69(-11.55%)
Feb 27, 2009 5.756 6.359 5.544 5.951 0 -0.22(-3.58%)
Feb 26, 2009 6.596 6.596 6.070 6.172 300,909 -0.37(-5.71%)
Feb 25, 2009 6.673 6.792 6.342 6.545 238,017 -0.17(-2.53%)
Feb 24, 2009 6.800 6.919 6.189 6.715 302,291 +0.01(+0.13%)
Feb 23, 2009 6.817 6.817 6.550 6.707 281,512 -0.11(-1.62%)
Feb 20, 2009 6.715 6.961 6.673 6.817 216,035 -0.01(-0.12%)
Feb 19, 2009 6.859 7.004 6.537 6.825 183,850 +0.03(+0.50%)
Feb 18, 2009 7.097 7.386 6.630 6.792 108,978 -0.25(-3.50%)
Feb 17, 2009 6.936 7.241 6.503 7.038 255,458 -0.06(-0.84%)
Feb 13, 2009 7.318 7.921 6.885 7.097 147,349 -0.24(-3.24%)
Feb 12, 2009 6.885 7.445 6.741 7.335 151,944 +0.34(+4.85%)
Feb 11, 2009 7.233 7.394 6.783 6.995 129,397 -0.17(-2.37%)
Feb 10, 2009 7.496 7.666 7.046 7.165 234,425 -0.37(-4.85%)
Feb 09, 2009 7.640 7.878 7.471 7.530 132,002 -0.11(-1.44%)
Feb 06, 2009 7.148 7.725 7.131 7.640 249,228 +0.46(+6.38%)
Feb 05, 2009 7.539 7.547 7.097 7.182 182,538 -0.38(-5.05%)
Feb 04, 2009 7.496 8.107 7.284 7.564 149,147 +0.09(+1.25%)
Feb 03, 2009 7.386 7.615 7.148 7.471 238,672 +0.18(+2.44%)
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.