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 30, 2008 14.26 15.12 14.10 14.93 660,609 +0.51(+3.53%)
May 29, 2008 14.25 14.56 14.25 14.42 237,389 +0.15(+1.07%)
May 28, 2008 13.58 14.28 13.14 14.26 303,630 +0.70(+5.12%)
May 27, 2008 13.51 13.65 13.30 13.57 159,621 +0.03(+0.25%)
May 26, 2008 13.82 13.82 13.48 13.54 0 +0.00(+0.00%)
May 23, 2008 13.82 13.82 13.48 13.54 149,904 -0.46(-3.27%)
May 22, 2008 13.90 14.25 13.87 13.99 195,129 +0.09(+0.67%)
May 21, 2008 14.10 14.32 13.76 13.90 146,038 -0.12(-0.85%)
May 20, 2008 13.92 14.13 13.76 14.02 552,468 -0.20(-1.43%)
May 19, 2008 14.62 14.62 14.14 14.22 220,348 -0.37(-2.56%)
May 16, 2008 14.42 14.65 14.32 14.60 231,663 +0.16(+1.12%)
May 15, 2008 14.49 14.76 14.07 14.43 149,733 -0.13(-0.87%)
May 14, 2008 14.13 15.08 14.13 14.56 219,056 +0.44(+3.12%)
May 13, 2008 14.37 14.37 13.57 14.12 95,636 -0.26(-1.83%)
May 12, 2008 14.68 14.75 14.26 14.38 215,820 -0.31(-2.08%)
May 09, 2008 13.92 14.72 13.81 14.69 157,701 +0.63(+4.46%)
May 08, 2008 14.30 14.30 13.94 14.06 238,524 -0.27(-1.89%)
May 07, 2008 13.31 14.58 12.72 14.33 944,018 -0.19(-1.29%)
May 06, 2008 14.64 14.99 14.47 14.52 228,424 -0.31(-2.06%)
May 05, 2008 14.59 15.14 14.47 14.82 307,704 +0.27(+1.86%)
May 02, 2008 14.72 14.77 14.38 14.55 347,258 +0.14(+0.94%)
May 01, 2008 14.42 14.42 14.42 14.42 0 +0.00(+0.00%)
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%)
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.