Quanex Building Products Corp (NY: NX )

38.19 -0.60 (-1.55%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 14.28 15.14 14.12 14.94 659,922 +0.51(+3.53%)
May 29, 2008 14.26 14.58 14.26 14.43 237,142 +0.15(+1.07%)
May 28, 2008 13.59 14.30 13.16 14.28 303,314 +0.70(+5.13%)
May 27, 2008 13.52 13.66 13.31 13.58 159,455 +0.03(+0.25%)
May 26, 2008 13.84 13.84 13.50 13.55 0 +0.00(+0.00%)
May 23, 2008 13.84 13.84 13.50 13.55 149,749 -0.46(-3.27%)
May 22, 2008 13.91 14.26 13.89 14.01 194,926 +0.09(+0.67%)
May 21, 2008 14.12 14.33 13.77 13.91 145,886 -0.12(-0.85%)
May 20, 2008 13.93 14.14 13.78 14.03 551,894 -0.20(-1.43%)
May 19, 2008 14.64 14.64 14.15 14.24 220,119 -0.37(-2.56%)
May 16, 2008 14.43 14.66 14.33 14.61 231,422 +0.16(+1.12%)
May 15, 2008 14.51 14.77 14.08 14.45 149,578 -0.13(-0.87%)
May 14, 2008 14.14 15.09 14.14 14.58 218,829 +0.44(+3.12%)
May 13, 2008 14.39 14.39 13.58 14.13 95,536 -0.26(-1.83%)
May 12, 2008 14.70 14.76 14.27 14.40 215,595 -0.31(-2.08%)
May 09, 2008 13.93 14.74 13.82 14.70 157,537 +0.63(+4.46%)
May 08, 2008 14.31 14.31 13.96 14.08 238,277 -0.27(-1.89%)
May 07, 2008 13.33 14.59 12.73 14.35 943,037 -0.19(-1.29%)
May 06, 2008 14.65 15.00 14.48 14.53 228,186 -0.31(-2.06%)
May 05, 2008 14.60 15.15 14.48 14.84 307,384 +0.27(+1.87%)
May 02, 2008 14.74 14.79 14.40 14.57 346,897 +0.14(+0.94%)
May 01, 2008 14.43 14.43 14.43 14.43 0 +0.00(+0.00%)
Apr 30, 2008 14.43 14.90 14.25 14.43 552,457 -0.11(-0.76%)
Apr 29, 2008 14.97 14.97 14.43 14.54 137,719 -0.53(-3.49%)
Apr 28, 2008 14.43 15.62 14.30 15.07 1,499,209 +0.70(+4.84%)
Apr 25, 2008 14.02 14.53 14.01 14.37 752,843 +1.62(+12.72%)
Apr 24, 2008 12.75 12.75 12.75 12.75 0 -33.24(-72.27%)
Apr 23, 2008 47.02 47.05 45.99 45.99 1,840,059 -0.93(-1.99%)
Apr 22, 2008 46.20 46.92 46.20 46.92 851,984 +0.55(+1.19%)
Apr 21, 2008 46.27 46.49 46.05 46.37 394,421 -0.33(-0.71%)
Apr 18, 2008 46.69 46.89 46.37 46.70 559,515 +0.26(+0.57%)
Apr 17, 2008 45.98 46.58 45.96 46.44 718,976 +0.12(+0.26%)
Apr 16, 2008 45.52 46.60 45.36 46.32 1,070,377 +1.07(+2.36%)
Apr 15, 2008 44.48 45.50 44.48 45.25 1,022,039 +0.98(+2.22%)
Apr 14, 2008 44.12 44.36 43.82 44.26 474,293 +0.14(+0.33%)
Apr 11, 2008 44.01 44.39 43.93 44.12 586,142 -0.20(-0.44%)
Apr 10, 2008 44.23 44.43 44.16 44.31 216,034 +0.12(+0.27%)
Apr 09, 2008 44.37 44.65 44.10 44.20 201,427 -0.29(-0.65%)
Apr 08, 2008 44.14 44.68 44.10 44.48 107,192 -0.06(-0.13%)
Apr 07, 2008 44.70 44.99 44.41 44.54 166,775 +0.03(+0.06%)
Apr 04, 2008 44.98 45.04 44.03 44.52 265,983 -0.65(-1.43%)
Apr 03, 2008 44.65 45.66 44.34 45.16 292,482 +0.20(+0.43%)
Apr 02, 2008 44.65 45.10 44.41 44.97 352,203 +0.43(+0.97%)
Apr 01, 2008 44.57 44.58 43.72 44.54 1,511,317 +0.61(+1.39%)
Mar 31, 2008 43.80 44.31 43.72 43.92 200,367 +0.12(+0.27%)
Mar 28, 2008 43.93 44.14 43.62 43.81 193,771 +0.00(+0.00%)
Mar 27, 2008 44.14 44.24 43.81 43.81 251,725 -0.27(-0.62%)
Mar 26, 2008 44.23 44.31 43.34 44.08 158,197 -0.15(-0.35%)
Mar 25, 2008 43.98 44.40 43.81 44.23 358,093 +0.42(+0.97%)
Mar 24, 2008 43.70 44.14 43.13 43.81 187,979 +0.20(+0.45%)
Mar 21, 2008 42.25 44.96 41.87 43.61 911,919 +0.00(+0.00%)
Mar 20, 2008 42.25 44.96 41.87 43.61 911,919 +1.98(+4.75%)
Mar 19, 2008 42.49 43.32 41.34 41.63 706,714 -0.76(-1.80%)
Mar 18, 2008 42.62 43.55 41.17 42.40 563,997 -0.08(-0.20%)
Mar 17, 2008 42.34 43.17 42.08 42.48 374,723 -0.70(-1.63%)
Mar 14, 2008 43.18 44.02 42.89 43.19 638,089 -0.40(-0.92%)
Mar 13, 2008 43.52 44.09 43.30 43.58 464,432 -0.48(-1.10%)
Mar 12, 2008 44.51 45.15 44.04 44.07 288,254 -0.30(-0.67%)
Mar 11, 2008 44.21 44.48 43.53 44.37 454,609 +1.07(+2.47%)
Mar 10, 2008 44.30 44.30 43.30 43.30 522,563 -0.93(-2.11%)
Mar 07, 2008 43.76 44.81 43.64 44.23 279,407 +0.35(+0.79%)
Mar 06, 2008 43.89 44.12 43.70 43.88 409,584 -0.16(-0.37%)
Mar 05, 2008 44.36 44.43 43.59 44.04 354,981 -0.17(-0.38%)
Mar 04, 2008 43.87 44.80 43.30 44.21 448,420 -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.