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 (%)
May 30, 2008 13.95 14.79 13.79 14.60 675,367 +0.50(+3.53%)
May 29, 2008 13.94 14.24 13.94 14.10 242,692 +0.15(+1.07%)
May 28, 2008 13.28 13.97 12.86 13.95 310,413 +0.68(+5.12%)
May 27, 2008 13.21 13.35 13.01 13.27 163,187 +0.03(+0.25%)
May 26, 2008 13.52 13.52 13.19 13.24 0 +0.00(+0.00%)
May 23, 2008 13.52 13.52 13.19 13.24 153,253 -0.45(-3.27%)
May 22, 2008 13.60 13.94 13.57 13.69 199,488 +0.09(+0.67%)
May 21, 2008 13.79 14.00 13.45 13.60 149,300 -0.12(-0.85%)
May 20, 2008 13.61 13.82 13.46 13.71 564,810 -0.20(-1.43%)
May 19, 2008 14.30 14.30 13.83 13.91 225,270 -0.36(-2.56%)
May 16, 2008 14.10 14.33 14.00 14.28 236,838 +0.16(+1.12%)
May 15, 2008 14.18 14.43 13.76 14.12 153,078 -0.12(-0.87%)
May 14, 2008 13.82 14.75 13.82 14.24 223,950 +0.43(+3.12%)
May 13, 2008 14.06 14.06 13.27 13.81 97,772 -0.26(-1.83%)
May 12, 2008 14.36 14.43 13.94 14.07 220,641 -0.30(-2.08%)
May 09, 2008 13.61 14.40 13.50 14.37 161,224 +0.61(+4.46%)
May 08, 2008 13.99 13.99 13.64 13.75 243,853 -0.27(-1.89%)
May 07, 2008 13.02 14.26 12.44 14.02 965,107 -0.18(-1.29%)
May 06, 2008 14.32 14.66 14.15 14.20 233,527 -0.30(-2.06%)
May 05, 2008 14.27 14.81 14.15 14.50 314,578 +0.27(+1.86%)
May 02, 2008 14.40 14.45 14.07 14.23 355,015 +0.13(+0.94%)
May 01, 2008 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Apr 30, 2008 14.10 14.56 13.92 14.10 565,386 -0.11(-0.76%)
Apr 29, 2008 14.62 14.62 14.10 14.21 140,943 -0.51(-3.49%)
Apr 28, 2008 14.10 15.26 13.98 14.72 1,534,295 +0.68(+4.84%)
Apr 25, 2008 13.70 14.20 13.69 14.04 770,462 +1.58(+12.72%)
Apr 24, 2008 12.46 12.46 12.46 12.46 0 -32.48(-72.27%)
Apr 23, 2008 45.95 45.97 44.94 44.94 1,883,122 -0.91(-1.99%)
Apr 22, 2008 45.14 45.85 45.14 45.85 871,923 +0.54(+1.19%)
Apr 21, 2008 45.21 45.42 44.99 45.31 403,651 -0.32(-0.71%)
Apr 18, 2008 45.62 45.81 45.31 45.63 572,609 +0.26(+0.57%)
Apr 17, 2008 44.93 45.52 44.91 45.38 735,802 +0.12(+0.26%)
Apr 16, 2008 44.48 45.53 44.32 45.26 1,095,427 +1.05(+2.36%)
Apr 15, 2008 43.47 44.46 43.47 44.21 1,045,958 +0.96(+2.22%)
Apr 14, 2008 43.11 43.34 42.82 43.25 485,393 +0.14(+0.33%)
Apr 11, 2008 43.00 43.38 42.93 43.11 599,860 -0.19(-0.44%)
Apr 10, 2008 43.22 43.42 43.15 43.30 221,089 +0.12(+0.27%)
Apr 09, 2008 43.36 43.63 43.09 43.19 206,141 -0.28(-0.65%)
Apr 08, 2008 43.14 43.66 43.09 43.47 109,701 -0.06(-0.13%)
Apr 07, 2008 43.67 43.96 43.39 43.53 170,678 +0.02(+0.06%)
Apr 04, 2008 43.95 44.01 43.03 43.50 272,208 -0.63(-1.43%)
Apr 03, 2008 43.63 44.62 43.33 44.13 299,327 +0.19(+0.43%)
Apr 02, 2008 43.62 44.07 43.40 43.94 360,446 +0.42(+0.97%)
Apr 01, 2008 43.55 43.56 42.72 43.52 1,546,687 +0.60(+1.39%)
Mar 31, 2008 42.80 43.29 42.72 42.92 205,056 +0.12(+0.27%)
Mar 28, 2008 42.93 43.14 42.62 42.80 198,305 +0.00(+0.00%)
Mar 27, 2008 43.13 43.23 42.80 42.80 257,616 -0.27(-0.62%)
Mar 26, 2008 43.22 43.30 42.35 43.07 161,899 -0.15(-0.35%)
Mar 25, 2008 42.98 43.38 42.81 43.22 366,474 +0.41(+0.97%)
Mar 24, 2008 42.70 43.14 42.14 42.80 192,378 +0.19(+0.45%)
Mar 21, 2008 41.29 43.93 40.91 42.61 933,261 +0.00(+0.00%)
Mar 20, 2008 41.29 43.93 40.91 42.61 933,261 +1.93(+4.75%)
Mar 19, 2008 41.52 42.33 40.40 40.68 723,253 -0.75(-1.80%)
Mar 18, 2008 41.64 42.55 40.23 41.43 577,196 -0.08(-0.20%)
Mar 17, 2008 41.37 42.18 41.12 41.51 383,493 -0.69(-1.63%)
Mar 14, 2008 42.19 43.01 41.91 42.20 653,023 -0.39(-0.92%)
Mar 13, 2008 42.52 43.08 42.31 42.59 475,301 -0.47(-1.10%)
Mar 12, 2008 43.49 44.11 43.04 43.06 295,000 -0.29(-0.67%)
Mar 11, 2008 43.20 43.47 42.53 43.35 465,248 +1.05(+2.47%)
Mar 10, 2008 43.28 43.28 42.31 42.31 534,793 -0.91(-2.11%)
Mar 07, 2008 42.76 43.78 42.65 43.22 285,946 +0.34(+0.79%)
Mar 06, 2008 42.89 43.11 42.70 42.88 419,170 -0.16(-0.37%)
Mar 05, 2008 43.34 43.42 42.60 43.04 363,289 -0.17(-0.38%)
Mar 04, 2008 42.87 43.77 42.31 43.20 458,914 -0.21(-0.48%)
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.