Quanex Building Products Corp (NY: NX )

22.39 USD +0.13 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 48.84 49.60 48.64 48.70 283,600 +0.21(+0.43%)
Jun 28, 2007 48.30 49.26 48.20 48.49 295,000 +0.25(+0.52%)
Jun 27, 2007 47.48 48.44 46.64 48.24 643,700 +0.29(+0.60%)
Jun 26, 2007 48.72 48.88 47.95 47.95 498,600 -0.72(-1.48%)
Jun 25, 2007 49.44 49.86 48.52 48.67 398,700 -0.77(-1.56%)
Jun 22, 2007 49.70 49.96 49.05 49.44 472,200 -0.20(-0.40%)
Jun 21, 2007 49.14 49.70 48.33 49.64 290,100 +0.50(+1.02%)
Jun 20, 2007 49.90 50.35 49.09 49.14 453,400 -0.57(-1.15%)
Jun 19, 2007 49.36 50.00 48.85 49.71 370,100 +0.35(+0.71%)
Jun 18, 2007 50.00 50.04 49.10 49.36 317,100 -0.62(-1.24%)
Jun 15, 2007 50.30 50.53 49.74 49.98 446,200 +0.62(+1.26%)
Jun 14, 2007 48.60 49.97 48.60 49.36 538,900 +1.21(+2.51%)
Jun 13, 2007 46.75 48.47 46.64 48.15 601,500 +1.67(+3.59%)
Jun 12, 2007 46.89 47.20 46.20 46.48 492,600 -0.58(-1.23%)
Jun 11, 2007 47.21 47.33 46.45 47.06 385,800 -0.39(-0.82%)
Jun 08, 2007 47.22 47.79 46.67 47.45 440,616 +0.18(+0.38%)
Jun 07, 2007 48.22 48.60 47.13 47.27 610,900 -1.01(-2.09%)
Jun 06, 2007 48.55 48.67 47.59 48.28 469,000 -0.67(-1.37%)
Jun 05, 2007 48.45 49.39 48.21 48.95 469,392 -0.62(-1.25%)
Jun 04, 2007 49.25 49.82 48.93 49.57 404,900 -0.28(-0.56%)
Jun 01, 2007 48.00 50.15 47.95 49.85 833,700 +1.91(+3.98%)
May 31, 2007 48.29 48.75 47.37 47.94 1,194,210 -0.15(-0.31%)
May 30, 2007 47.43 48.09 47.20 48.09 470,800 +0.41(+0.86%)
May 29, 2007 47.45 48.19 47.34 47.68 339,300 +0.38(+0.80%)
May 25, 2007 46.95 47.75 46.88 47.30 334,100 +0.66(+1.42%)
May 24, 2007 47.73 48.12 46.48 46.64 373,800 -1.17(-2.45%)
May 23, 2007 47.95 48.93 47.76 47.81 293,800 +0.10(+0.21%)
May 22, 2007 48.13 48.35 47.35 47.71 393,500 -0.92(-1.89%)
May 21, 2007 49.13 49.30 47.39 48.63 553,700 -0.66(-1.34%)
May 18, 2007 47.21 49.44 47.19 49.29 733,300 +2.09(+4.43%)
May 17, 2007 49.34 49.03 47.19 47.20 1,107,577 -2.01(-4.08%)
May 16, 2007 46.90 49.34 47.91 49.21 1,837,700 +4.51(+10.09%)
May 15, 2007 44.24 45.17 43.80 44.70 360,700 +0.46(+1.04%)
May 14, 2007 44.69 45.00 43.97 44.24 162,400 -0.43(-0.96%)
May 11, 2007 44.04 44.99 44.00 44.67 141,500 +0.78(+1.78%)
May 10, 2007 44.75 44.84 43.72 43.89 233,200 -1.11(-2.47%)
May 09, 2007 43.98 45.22 43.78 45.00 272,100 +0.85(+1.93%)
May 08, 2007 44.55 44.56 43.73 44.15 235,400 -0.49(-1.10%)
May 07, 2007 45.00 45.08 44.31 44.64 189,800 +0.69(+1.57%)
May 04, 2007 44.13 44.14 43.65 43.95 172,900 +0.07(+0.16%)
May 03, 2007 43.59 44.12 42.93 43.88 242,800 +0.39(+0.90%)
May 02, 2007 42.86 43.82 42.81 43.49 233,900 +0.52(+1.21%)
May 01, 2007 43.10 43.25 42.26 42.97 478,300 -0.06(-0.14%)
Apr 30, 2007 43.67 44.30 42.98 43.03 353,100 -0.66(-1.51%)
Apr 27, 2007 43.40 43.97 43.26 43.69 376,600 +0.11(+0.25%)
Apr 26, 2007 43.83 44.03 43.25 43.58 302,000 -0.35(-0.80%)
Apr 25, 2007 43.95 44.37 43.70 43.93 220,200 +0.38(+0.87%)
Apr 24, 2007 43.83 43.83 42.87 43.55 404,200 -0.28(-0.64%)
Apr 23, 2007 43.95 44.99 43.78 43.83 312,100 -0.26(-0.59%)
Apr 20, 2007 43.75 44.56 43.40 44.09 300,900 +1.08(+2.51%)
Apr 19, 2007 42.53 43.07 42.00 43.01 316,600 +0.23(+0.54%)
Apr 18, 2007 43.15 43.15 42.60 42.78 250,200 -0.62(-1.43%)
Apr 17, 2007 44.20 44.20 43.28 43.40 266,100 -0.78(-1.77%)
Apr 16, 2007 43.58 44.34 43.46 44.18 195,700 +0.85(+1.96%)
Apr 13, 2007 43.14 43.40 42.85 43.33 392,900 +0.20(+0.46%)
Apr 12, 2007 42.41 43.23 42.22 43.13 288,600 +0.73(+1.72%)
Apr 11, 2007 42.86 42.96 42.09 42.40 283,000 -0.39(-0.91%)
Apr 10, 2007 42.88 43.00 42.68 42.79 211,400 -0.14(-0.33%)
Apr 09, 2007 43.19 43.29 42.90 42.93 204,400 -0.08(-0.19%)
Apr 05, 2007 43.00 43.25 42.83 43.01 146,100 -0.02(-0.05%)
Apr 04, 2007 42.81 43.19 42.39 43.03 211,700 +0.12(+0.28%)
Apr 03, 2007 43.43 43.64 42.85 42.91 259,500 -0.49(-1.13%)
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.