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 31, 2002 5.869 6.079 5.827 6.054 1,118,718 +0.15(+2.56%)
May 28, 2002 6.037 6.070 5.903 5.903 232,436 -0.15(-2.44%)
May 27, 2002 6.238 6.238 6.050 6.050 121,121 +0.00(+0.00%)
May 24, 2002 6.238 6.238 6.050 6.050 119,531 -0.19(-3.01%)
May 23, 2002 6.054 6.238 5.995 6.238 355,943 +0.23(+3.77%)
May 22, 2002 5.978 6.012 5.936 6.012 160,877 +0.06(+0.99%)
May 21, 2002 6.003 6.037 5.936 5.953 147,890 -0.01(-0.14%)
May 20, 2002 5.920 5.961 5.869 5.961 170,683 +0.04(+0.71%)
May 17, 2002 5.961 5.961 5.844 5.920 248,074 -0.04(-0.59%)
May 16, 2002 6.171 6.171 5.936 5.955 267,156 -0.22(-3.64%)
May 15, 2002 6.196 6.247 6.037 6.179 354,883 +0.03(+0.41%)
May 14, 2002 5.928 6.198 5.920 6.154 508,339 +0.22(+3.67%)
May 13, 2002 5.961 5.993 5.871 5.936 199,837 -0.10(-1.67%)
May 10, 2002 6.122 6.161 6.020 6.037 229,786 -0.08(-1.37%)
May 09, 2002 6.406 6.406 6.087 6.121 545,444 -0.27(-4.20%)
May 08, 2002 6.305 6.532 6.305 6.389 327,319 +0.05(+0.79%)
May 07, 2002 6.201 6.406 6.201 6.339 245,953 +0.14(+2.22%)
May 06, 2002 6.414 6.552 6.198 6.201 259,205 -0.19(-2.94%)
May 03, 2002 6.154 6.443 6.154 6.389 577,779 +0.23(+3.81%)
May 02, 2002 5.953 6.154 5.931 6.154 219,185 +0.17(+2.80%)
May 01, 2002 6.037 6.045 5.920 5.987 198,777 -0.05(-0.83%)
Apr 30, 2002 6.057 6.122 6.003 6.037 448,441 -0.10(-1.64%)
Apr 29, 2002 6.263 6.263 6.104 6.138 100,183 -0.12(-1.88%)
Apr 26, 2002 6.290 6.325 6.205 6.255 69,704 -0.04(-0.56%)
Apr 25, 2002 6.226 6.305 6.154 6.290 89,582 +0.06(+1.02%)
Apr 24, 2002 6.347 6.367 6.226 6.226 137,288 -0.08(-1.28%)
Apr 23, 2002 6.196 6.352 6.169 6.307 530,072 +0.19(+3.04%)
Apr 22, 2002 6.163 6.196 6.089 6.121 106,014 -0.03(-0.54%)
Apr 19, 2002 6.221 6.221 6.129 6.154 118,206 -0.08(-1.34%)
Apr 18, 2002 6.356 6.372 6.173 6.238 1,060,145 -0.09(-1.43%)
Apr 17, 2002 6.414 6.431 6.305 6.329 245,423 -0.04(-0.68%)
Apr 16, 2002 6.238 6.381 6.104 6.372 475,740 +0.17(+2.70%)
Apr 15, 2002 6.127 6.205 6.099 6.205 144,974 +0.08(+1.23%)
Apr 12, 2002 6.070 6.138 6.012 6.129 173,598 +0.08(+1.25%)
Apr 11, 2002 6.029 6.121 6.012 6.054 154,516 +0.02(+0.28%)
Apr 10, 2002 6.022 6.044 5.985 6.037 255,230 +0.02(+0.28%)
Apr 09, 2002 6.012 6.067 5.970 6.020 175,454 +0.04(+0.59%)
Apr 08, 2002 5.869 5.987 5.819 5.985 195,596 +0.07(+1.10%)
Apr 05, 2002 6.003 6.054 5.903 5.920 83,221 -0.08(-1.26%)
Apr 04, 2002 6.020 6.037 5.995 5.995 107,869 +0.01(+0.20%)
Apr 03, 2002 5.995 6.112 5.920 5.983 161,142 -0.01(-0.20%)
Apr 02, 2002 5.961 6.032 5.953 5.995 79,510 -0.00(-0.06%)
Apr 01, 2002 5.951 6.034 5.836 5.998 146,830 +0.05(+0.76%)
Mar 29, 2002 6.062 6.074 5.836 5.953 181,284 +0.00(+0.00%)
Mar 28, 2002 6.062 6.074 5.836 5.953 181,284 -0.08(-1.39%)
Mar 27, 2002 5.987 6.067 5.961 6.037 282,263 +0.09(+1.55%)
Mar 26, 2002 5.693 6.037 5.693 5.945 365,750 +0.29(+5.19%)
Mar 25, 2002 5.693 5.695 5.601 5.651 174,128 -0.02(-0.30%)
Mar 22, 2002 5.836 5.931 5.668 5.668 132,783 -0.16(-2.73%)
Mar 21, 2002 5.777 5.836 5.764 5.827 74,210 +0.07(+1.16%)
Mar 20, 2002 5.861 5.878 5.743 5.760 82,161 -0.14(-2.41%)
Mar 19, 2002 5.769 5.903 5.769 5.903 99,123 +0.15(+2.62%)
Mar 18, 2002 5.601 5.760 5.601 5.752 163,262 +0.18(+3.31%)
Mar 15, 2002 5.534 5.660 5.525 5.567 136,228 -0.07(-1.19%)
Mar 14, 2002 5.567 5.702 5.534 5.634 100,183 -0.04(-0.74%)
Mar 13, 2002 5.869 5.876 5.676 5.676 72,089 -0.19(-3.28%)
Mar 12, 2002 5.869 6.029 5.821 5.869 445,261 -0.07(-1.24%)
Mar 11, 2002 5.811 5.950 5.685 5.943 257,615 +0.14(+2.43%)
Mar 08, 2002 5.861 5.911 5.686 5.802 326,789 +0.03(+0.44%)
Mar 07, 2002 5.819 5.863 5.727 5.777 551,010 -0.01(-0.14%)
Mar 06, 2002 5.532 5.826 5.500 5.785 895,027 +0.28(+5.15%)
Mar 05, 2002 5.316 5.559 5.282 5.502 532,458 +0.19(+3.50%)
Mar 04, 2002 5.358 5.509 5.316 5.316 744,487 -0.01(-0.16%)
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.