Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.041 8.047 7.936 7.988 350,347 -0.04(-0.51%)
Jun 29, 2004 8.046 8.167 8.009 8.029 278,544 -0.02(-0.20%)
Jun 28, 2004 8.029 8.124 7.996 8.046 348,180 +0.01(+0.10%)
Jun 25, 2004 7.960 8.142 7.946 8.037 439,763 +0.08(+0.95%)
Jun 24, 2004 7.931 8.016 7.931 7.962 262,557 +0.05(+0.60%)
Jun 23, 2004 7.850 7.921 7.760 7.914 347,367 +0.07(+0.84%)
Jun 22, 2004 7.821 7.872 7.717 7.849 351,160 +0.01(+0.10%)
Jun 21, 2004 7.834 7.860 7.713 7.841 195,631 +0.01(+0.19%)
Jun 18, 2004 7.841 7.859 7.777 7.826 297,240 -0.01(-0.19%)
Jun 17, 2004 7.750 7.842 7.670 7.841 174,225 +0.08(+0.99%)
Jun 16, 2004 7.750 7.768 7.655 7.763 139,542 +0.03(+0.42%)
Jun 15, 2004 7.568 7.758 7.568 7.731 236,816 +0.20(+2.59%)
Jun 14, 2004 7.624 7.629 7.519 7.535 391,533 -0.12(-1.63%)
Jun 10, 2004 7.619 7.726 7.613 7.660 379,611 +0.06(+0.82%)
Jun 09, 2004 7.744 7.773 7.594 7.598 398,036 -0.15(-1.88%)
Jun 08, 2004 7.660 7.758 7.603 7.744 375,817 +0.08(+1.09%)
Jun 07, 2004 7.316 7.660 7.316 7.660 505,606 +0.36(+4.94%)
Jun 04, 2004 7.201 7.321 7.201 7.299 395,868 +0.11(+1.48%)
Jun 03, 2004 7.381 7.463 7.186 7.193 364,708 -0.20(-2.75%)
Jun 02, 2004 7.389 7.440 7.345 7.396 320,813 +0.03(+0.38%)
Jun 01, 2004 7.307 7.388 7.304 7.368 269,873 +0.06(+0.83%)
May 28, 2004 7.380 7.380 7.258 7.307 166,367 -0.07(-0.98%)
May 27, 2004 7.275 7.380 7.242 7.380 709,907 +0.12(+1.65%)
May 26, 2004 7.266 7.307 7.201 7.260 453,853 -0.02(-0.23%)
May 25, 2004 7.071 7.294 7.058 7.276 772,499 +0.21(+2.92%)
May 24, 2004 7.009 7.106 7.009 7.070 304,555 +0.07(+1.06%)
May 21, 2004 6.955 7.042 6.932 6.996 331,922 +0.08(+1.14%)
May 20, 2004 6.766 6.947 6.748 6.917 413,209 +0.17(+2.45%)
May 19, 2004 6.815 6.914 6.710 6.751 416,461 -0.04(-0.58%)
May 18, 2004 6.581 6.791 6.546 6.791 416,461 +0.22(+3.40%)
May 17, 2004 6.660 6.660 6.505 6.568 227,333 -0.11(-1.60%)
May 14, 2004 6.682 6.794 6.545 6.674 233,294 -0.01(-0.12%)
May 13, 2004 6.668 6.742 6.651 6.682 209,449 -0.01(-0.10%)
May 12, 2004 6.725 6.725 6.530 6.689 518,070 -0.04(-0.54%)
May 11, 2004 6.569 6.750 6.568 6.725 523,218 +0.18(+2.73%)
May 10, 2004 6.684 6.686 6.528 6.546 539,475 -0.15(-2.25%)
May 07, 2004 6.827 6.847 6.697 6.697 623,472 -0.14(-2.02%)
May 06, 2004 6.914 6.955 6.830 6.835 471,194 -0.08(-1.14%)
May 05, 2004 6.874 6.958 6.840 6.914 722,371 +0.04(+0.60%)
May 04, 2004 6.766 6.938 6.742 6.873 2,587,912 +0.16(+2.32%)
May 03, 2004 6.799 6.799 6.704 6.717 756,512 +0.02(+0.37%)
Apr 30, 2004 6.737 6.738 6.635 6.692 2,085,557 -0.04(-0.66%)
Apr 29, 2004 7.111 7.112 6.620 6.737 1,407,351 -0.47(-6.57%)
Apr 28, 2004 7.389 7.389 7.109 7.211 248,738 -0.19(-2.59%)
Apr 27, 2004 7.470 7.578 7.355 7.403 290,466 -0.08(-1.03%)
Apr 26, 2004 7.435 7.573 7.283 7.480 257,680 +0.03(+0.46%)
Apr 23, 2004 7.499 7.499 7.376 7.445 237,900 -0.07(-0.94%)
Apr 22, 2004 7.289 7.545 7.278 7.516 212,430 +0.25(+3.45%)
Apr 21, 2004 7.252 7.334 7.175 7.265 152,277 +0.01(+0.20%)
Apr 20, 2004 7.439 7.463 7.179 7.250 217,849 -0.19(-2.54%)
Apr 19, 2004 7.480 7.511 7.406 7.439 185,334 -0.02(-0.33%)
Apr 16, 2004 7.455 7.531 7.430 7.463 234,107 +0.02(+0.33%)
Apr 15, 2004 7.439 7.537 7.412 7.439 184,250 +0.02(+0.27%)
Apr 14, 2004 7.499 7.580 7.385 7.419 182,083 -0.08(-1.07%)
Apr 13, 2004 7.685 7.701 7.473 7.499 262,015 -0.17(-2.20%)
Apr 12, 2004 7.662 7.734 7.593 7.668 208,366 +0.01(+0.09%)
Apr 08, 2004 7.827 7.865 7.662 7.662 392,617 -0.16(-2.10%)
Apr 07, 2004 7.414 7.959 7.414 7.826 1,490,535 +0.73(+10.29%)
Apr 06, 2004 7.053 7.127 7.015 7.096 188,044 +0.04(+0.60%)
Apr 05, 2004 7.097 7.116 7.012 7.053 257,951 -0.06(-0.85%)
Apr 02, 2004 7.012 7.130 6.999 7.114 263,912 +0.16(+2.29%)
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.