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 (%)
Jun 28, 2002 7.236 7.337 7.211 7.328 459,838 +0.10(+1.39%)
Jun 27, 2002 7.110 7.269 7.011 7.228 377,676 +0.15(+2.13%)
Jun 26, 2002 6.875 7.102 6.800 7.077 533,518 +0.12(+1.69%)
Jun 25, 2002 7.110 7.152 6.934 6.959 752,703 -0.44(-6.00%)
Jun 21, 2002 7.119 7.404 7.115 7.404 24,489,360 +0.32(+4.45%)
Jun 20, 2002 6.909 7.169 6.833 7.088 1,007,933 +0.24(+3.48%)
Jun 19, 2002 6.783 6.947 6.716 6.850 767,810 +0.10(+1.49%)
Jun 18, 2002 6.699 6.750 6.607 6.750 573,008 +0.21(+3.28%)
Jun 17, 2002 6.708 6.733 6.523 6.535 856,067 -0.16(-2.45%)
Jun 14, 2002 6.666 6.765 6.574 6.699 902,713 +0.03(+0.38%)
Jun 12, 2002 6.406 6.679 6.372 6.674 350,908 +0.25(+3.92%)
Jun 11, 2002 6.699 6.766 6.389 6.423 504,099 -0.22(-3.33%)
Jun 10, 2002 6.515 6.775 6.513 6.644 787,423 +0.13(+1.98%)
Jun 07, 2002 6.330 6.515 6.315 6.515 596,596 +0.23(+3.60%)
Jun 06, 2002 6.263 6.322 6.205 6.288 336,861 -0.04(-0.66%)
Jun 05, 2002 6.238 6.356 6.195 6.330 536,963 +0.28(+4.57%)
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%)
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.