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 (%)
May 28, 2004 7.537 7.537 7.413 7.463 162,901 -0.07(-0.98%)
May 27, 2004 7.429 7.537 7.396 7.537 695,117 +0.12(+1.65%)
May 26, 2004 7.421 7.463 7.354 7.414 444,397 -0.02(-0.23%)
May 25, 2004 7.222 7.450 7.208 7.431 756,404 +0.21(+2.92%)
May 24, 2004 7.158 7.257 7.158 7.220 298,210 +0.08(+1.06%)
May 21, 2004 7.103 7.192 7.079 7.145 325,007 +0.08(+1.14%)
May 20, 2004 6.910 7.094 6.892 7.064 404,600 +0.17(+2.45%)
May 19, 2004 6.960 7.061 6.853 6.895 407,784 -0.04(-0.58%)
May 18, 2004 6.721 6.935 6.686 6.935 407,784 +0.23(+3.40%)
May 17, 2004 6.801 6.801 6.644 6.707 222,596 -0.11(-1.60%)
May 14, 2004 6.825 6.939 6.684 6.816 228,433 -0.01(-0.12%)
May 13, 2004 6.810 6.885 6.793 6.825 205,086 -0.01(-0.10%)
May 12, 2004 6.868 6.868 6.669 6.831 507,276 -0.04(-0.54%)
May 11, 2004 6.709 6.893 6.707 6.868 512,317 +0.18(+2.73%)
May 10, 2004 6.826 6.828 6.667 6.686 528,236 -0.15(-2.25%)
May 07, 2004 6.972 6.992 6.840 6.840 610,483 -0.14(-2.02%)
May 06, 2004 7.061 7.103 6.975 6.980 461,377 -0.08(-1.14%)
May 05, 2004 7.021 7.106 6.985 7.061 707,322 +0.04(+0.60%)
May 04, 2004 6.910 7.086 6.885 7.019 2,533,995 +0.16(+2.32%)
May 03, 2004 6.944 6.944 6.846 6.860 740,751 +0.03(+0.37%)
Apr 30, 2004 6.880 6.882 6.776 6.835 2,042,107 -0.05(-0.66%)
Apr 29, 2004 7.262 7.264 6.761 6.880 1,378,030 -0.48(-6.57%)
Apr 28, 2004 7.547 7.547 7.260 7.364 243,556 -0.20(-2.59%)
Apr 27, 2004 7.629 7.739 7.511 7.560 284,414 -0.08(-1.03%)
Apr 26, 2004 7.594 7.734 7.438 7.639 252,311 +0.04(+0.46%)
Apr 23, 2004 7.659 7.659 7.533 7.604 232,944 -0.07(-0.94%)
Apr 22, 2004 7.444 7.706 7.433 7.676 208,004 +0.26(+3.45%)
Apr 21, 2004 7.406 7.490 7.327 7.419 149,105 +0.02(+0.20%)
Apr 20, 2004 7.597 7.622 7.332 7.404 213,310 -0.19(-2.54%)
Apr 19, 2004 7.639 7.671 7.563 7.597 181,473 -0.03(-0.33%)
Apr 16, 2004 7.614 7.691 7.589 7.622 229,229 +0.03(+0.33%)
Apr 15, 2004 7.597 7.697 7.570 7.597 180,412 +0.02(+0.27%)
Apr 14, 2004 7.659 7.741 7.542 7.577 178,289 -0.08(-1.07%)
Apr 13, 2004 7.848 7.865 7.632 7.659 256,556 -0.17(-2.20%)
Apr 12, 2004 7.825 7.898 7.754 7.831 204,024 +0.01(+0.09%)
Apr 08, 2004 7.994 8.032 7.825 7.825 384,437 -0.17(-2.10%)
Apr 07, 2004 7.572 8.128 7.572 7.992 1,459,481 +0.75(+10.29%)
Apr 06, 2004 7.203 7.279 7.165 7.247 184,126 +0.04(+0.60%)
Apr 05, 2004 7.248 7.267 7.161 7.203 252,577 -0.06(-0.85%)
Apr 02, 2004 7.161 7.282 7.148 7.265 258,413 +0.16(+2.29%)
Apr 01, 2004 7.145 7.230 7.091 7.103 289,455 -0.02(-0.21%)
Mar 31, 2004 7.074 7.156 7.017 7.118 228,699 +0.04(+0.62%)
Mar 30, 2004 6.997 7.078 6.930 7.074 168,738 +0.06(+0.79%)
Mar 29, 2004 6.893 7.036 6.893 7.019 247,270 +0.15(+2.20%)
Mar 26, 2004 6.885 6.922 6.821 6.868 319,966 +0.00(+0.00%)
Mar 25, 2004 6.717 6.902 6.717 6.868 240,638 +0.14(+2.07%)
Mar 24, 2004 6.877 6.893 6.729 6.729 151,227 -0.16(-2.38%)
Mar 23, 2004 6.957 7.009 6.868 6.893 147,778 -0.03(-0.39%)
Mar 22, 2004 7.037 7.042 6.913 6.920 244,883 -0.12(-1.64%)
Mar 19, 2004 7.059 7.069 6.985 7.036 410,172 +0.01(+0.14%)
Mar 18, 2004 7.103 7.109 6.952 7.026 172,187 -0.08(-1.13%)
Mar 17, 2004 7.019 7.166 7.019 7.106 118,859 +0.11(+1.60%)
Mar 16, 2004 6.972 7.064 6.893 6.994 242,760 +0.05(+0.72%)
Mar 15, 2004 7.254 7.265 6.935 6.944 272,210 -0.30(-4.10%)
Mar 12, 2004 7.188 7.240 7.161 7.240 351,538 +0.04(+0.49%)
Mar 11, 2004 7.284 7.329 7.190 7.205 382,314 -0.12(-1.69%)
Mar 10, 2004 7.337 7.401 7.309 7.329 308,557 -0.01(-0.11%)
Mar 09, 2004 7.356 7.428 7.300 7.337 201,902 -0.02(-0.25%)
Mar 08, 2004 7.589 7.589 7.347 7.356 293,435 -0.25(-3.28%)
Mar 05, 2004 7.605 7.692 7.543 7.605 143,268 -0.02(-0.22%)
Mar 04, 2004 7.555 7.622 7.473 7.622 106,390 +0.04(+0.53%)
Mar 03, 2004 7.532 7.615 7.458 7.582 339,864 +0.05(+0.69%)
Mar 02, 2004 7.699 7.699 7.520 7.530 320,497 -0.17(-2.20%)
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.