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 29, 2009 9.016 9.372 8.489 9.372 218,805 +0.01(+0.09%)
May 28, 2009 10.00 10.21 8.736 9.364 153,304 -0.48(-4.91%)
May 27, 2009 9.933 10.20 9.712 9.848 245,142 -0.20(-2.03%)
May 26, 2009 9.041 10.35 9.041 10.05 383,727 +0.87(+9.43%)
May 22, 2009 9.050 9.279 8.863 9.186 195,323 +0.19(+2.08%)
May 21, 2009 8.294 9.218 8.175 8.999 239,731 +0.46(+5.37%)
May 20, 2009 8.634 9.084 8.506 8.540 184,248 -0.03(-0.40%)
May 19, 2009 8.549 8.888 8.345 8.574 135,966 -0.01(-0.10%)
May 18, 2009 8.252 8.625 7.946 8.583 123,875 +0.46(+5.64%)
May 15, 2009 8.048 8.345 7.887 8.124 147,599 +0.08(+0.95%)
May 14, 2009 7.827 8.354 7.581 8.048 146,833 +0.31(+3.95%)
May 13, 2009 8.226 8.430 7.573 7.742 177,102 -0.66(-7.88%)
May 12, 2009 8.532 8.642 7.980 8.405 138,764 -0.09(-1.10%)
May 11, 2009 8.778 8.973 8.362 8.498 87,017 -0.52(-5.74%)
May 08, 2009 8.736 9.084 8.489 9.016 185,150 +0.46(+5.36%)
May 07, 2009 9.652 9.652 8.489 8.557 109,127 -0.93(-9.76%)
May 06, 2009 9.661 9.669 8.973 9.483 127,149 -0.06(-0.62%)
May 05, 2009 9.618 9.661 9.143 9.542 151,187 -0.13(-1.32%)
May 04, 2009 8.931 9.763 8.846 9.669 223,338 +0.88(+10.05%)
May 01, 2009 8.702 9.126 8.472 8.787 307,208 +0.08(+0.98%)
Apr 30, 2009 9.050 9.236 8.685 8.702 261,967 -0.23(-2.57%)
Apr 29, 2009 8.625 9.338 8.625 8.931 291,462 +0.49(+5.84%)
Apr 28, 2009 8.150 8.795 8.065 8.438 200,750 +0.29(+3.54%)
Apr 27, 2009 8.778 8.897 7.895 8.150 370,258 -0.87(-9.60%)
Apr 24, 2009 8.727 9.211 8.421 9.016 373,604 +0.37(+4.32%)
Apr 23, 2009 8.795 9.296 8.269 8.642 333,724 -0.12(-1.36%)
Apr 22, 2009 8.583 9.245 8.345 8.761 289,658 -0.08(-0.96%)
Apr 21, 2009 7.556 8.846 7.360 8.846 293,338 +1.16(+15.14%)
Apr 20, 2009 8.472 8.472 7.632 7.683 200,367 -1.07(-12.22%)
Apr 17, 2009 8.557 8.837 8.405 8.753 222,678 +0.20(+2.38%)
Apr 16, 2009 8.489 8.956 8.116 8.549 211,259 +0.14(+1.61%)
Apr 15, 2009 7.623 8.438 7.623 8.413 248,480 +0.65(+8.42%)
Apr 14, 2009 8.065 8.438 7.581 7.759 206,922 -0.42(-5.19%)
Apr 13, 2009 8.252 8.438 7.751 8.184 214,380 -0.21(-2.53%)
Apr 09, 2009 8.082 8.557 7.963 8.396 327,392 +0.54(+6.92%)
Apr 08, 2009 7.377 7.878 7.182 7.853 272,767 +0.52(+7.06%)
Apr 07, 2009 7.878 8.014 6.978 7.335 370,973 -0.70(-8.67%)
Apr 06, 2009 7.819 8.048 7.606 8.031 241,487 +0.02(+0.21%)
Apr 03, 2009 7.785 8.014 7.394 8.014 315,944 +0.28(+3.62%)
Apr 02, 2009 7.352 8.065 7.165 7.734 405,624 +0.61(+8.58%)
Apr 01, 2009 6.325 7.123 6.155 7.123 273,093 +0.67(+10.39%)
Mar 31, 2009 6.477 6.613 6.376 6.452 212,396 +0.08(+1.33%)
Mar 30, 2009 6.817 6.834 6.240 6.367 247,415 -1.15(-15.35%)
Mar 26, 2009 6.893 7.522 6.715 7.522 423,276 +0.79(+11.73%)
Mar 25, 2009 6.936 7.471 6.197 6.732 264,002 -0.12(-1.73%)
Mar 24, 2009 7.836 7.836 6.783 6.851 210,160 -1.09(-13.69%)
Mar 23, 2009 7.318 7.963 7.292 7.938 705,923 +1.87(+30.77%)
Mar 20, 2009 6.240 6.359 5.408 6.070 618,905 +0.22(+3.77%)
Mar 19, 2009 5.730 6.316 5.535 5.849 308,289 +0.24(+4.24%)
Mar 18, 2009 5.162 5.713 5.077 5.611 130,290 +0.41(+7.83%)
Mar 17, 2009 4.627 5.212 4.355 5.204 292,945 +0.48(+10.25%)
Mar 16, 2009 5.153 5.153 4.635 4.720 191,547 -0.37(-7.18%)
Mar 13, 2009 5.272 5.272 4.983 5.085 0 -0.14(-2.60%)
Mar 12, 2009 5.119 5.255 4.830 5.221 260,164 +0.29(+5.85%)
Mar 11, 2009 5.246 5.340 4.737 4.932 222,220 -0.29(-5.53%)
Mar 10, 2009 4.618 5.289 4.457 5.221 402,302 +0.77(+17.37%)
Mar 09, 2009 4.601 4.703 4.355 4.448 289,743 -0.20(-4.38%)
Mar 06, 2009 5.102 5.111 4.525 4.652 0 -0.31(-6.16%)
Mar 05, 2009 4.983 5.119 4.813 4.958 115,936 -0.14(-2.83%)
Mar 04, 2009 5.255 5.493 5.051 5.102 187,776 -0.16(-3.06%)
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.