Quanex Building Products Corp (NY: NX )

18.71 -0.54 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 16.44 16.67 15.64 15.64 119,500 -1.00(-6.01%)
Jul 30, 2002 16.29 16.91 15.67 16.64 216,600 +0.64(+4.03%)
Jul 29, 2002 14.80 16.34 14.80 16.00 125,900 +1.11(+7.46%)
Jul 26, 2002 14.70 14.89 14.56 14.89 55,400 +0.08(+0.54%)
Jul 25, 2002 15.04 15.33 14.58 14.81 48,100 -0.28(-1.86%)
Jul 24, 2002 14.24 15.11 13.78 15.09 107,000 +0.73(+5.11%)
Jul 23, 2002 14.67 14.67 14.02 14.36 62,800 -0.38(-2.56%)
Jul 22, 2002 15.11 15.18 14.44 14.73 152,900 -0.49(-3.21%)
Jul 19, 2002 15.73 15.73 15.17 15.22 134,400 -1.18(-7.18%)
Jul 17, 2002 16.48 16.60 15.96 16.40 117,200 -1.28(-7.24%)
Jul 12, 2002 17.33 18.22 17.33 17.68 82,300 +0.30(+1.74%)
Jul 11, 2002 17.69 17.73 17.12 17.38 123,100 -0.42(-2.35%)
Jul 10, 2002 18.40 18.40 17.78 17.80 110,600 -0.59(-3.22%)
Jul 09, 2002 18.63 18.63 18.39 18.39 50,000 -0.24(-1.29%)
Jul 08, 2002 19.09 19.17 18.85 18.63 85,000 -0.47(-2.44%)
Jul 05, 2002 18.28 19.31 18.28 19.09 69,300 +0.83(+4.53%)
Jul 04, 2002 18.16 18.42 17.72 18.27 110,700 +0.00(+0.00%)
Jul 03, 2002 18.16 18.42 17.72 18.27 110,700 +0.04(+0.24%)
Jul 02, 2002 19.11 19.11 17.78 18.22 102,900 -0.87(-4.54%)
Jul 01, 2002 19.42 19.42 18.82 19.09 102,400 -0.33(-1.72%)
Jun 28, 2002 19.18 19.44 19.11 19.42 173,500 +0.27(+1.39%)
Jun 27, 2002 18.84 19.27 18.58 19.16 142,500 +0.40(+2.13%)
Jun 26, 2002 18.22 18.82 18.02 18.76 201,300 +0.31(+1.69%)
Jun 25, 2002 18.84 18.96 18.38 18.44 284,000 -1.18(-6.00%)
Jun 21, 2002 18.87 19.62 18.86 19.62 9,240,000 +0.84(+4.45%)
Jun 20, 2002 18.31 19.00 18.11 18.79 380,300 +0.63(+3.48%)
Jun 19, 2002 17.98 18.41 17.80 18.16 289,700 +0.27(+1.49%)
Jun 18, 2002 17.76 17.89 17.51 17.89 216,200 +0.57(+3.28%)
Jun 17, 2002 17.78 17.84 17.29 17.32 323,000 -0.44(-2.45%)
Jun 14, 2002 17.67 17.93 17.42 17.76 340,600 +0.07(+0.38%)
Jun 12, 2002 16.98 17.70 16.89 17.69 132,400 +0.67(+3.92%)
Jun 11, 2002 17.76 17.93 16.93 17.02 190,200 -0.59(-3.33%)
Jun 10, 2002 17.27 17.96 17.26 17.61 297,100 +0.34(+1.98%)
Jun 07, 2002 16.78 17.27 16.74 17.27 225,100 +0.60(+3.60%)
Jun 06, 2002 16.60 16.76 16.44 16.67 127,100 -0.11(-0.66%)
Jun 05, 2002 16.53 16.84 16.42 16.78 202,600 +0.73(+4.57%)
May 31, 2002 15.56 16.11 15.44 16.04 422,100 +0.40(+2.56%)
May 28, 2002 16.00 16.09 15.64 15.64 87,700 -0.39(-2.44%)
May 27, 2002 16.53 16.53 16.04 16.04 45,700 +0.00(+0.00%)
May 24, 2002 16.53 16.53 16.04 16.04 45,100 -0.50(-3.01%)
May 23, 2002 16.04 16.53 15.89 16.53 134,300 +0.60(+3.77%)
May 22, 2002 15.84 15.93 15.73 15.93 60,700 +0.16(+0.99%)
May 21, 2002 15.91 16.00 15.73 15.78 55,800 -0.02(-0.14%)
May 20, 2002 15.69 15.80 15.56 15.80 64,400 +0.11(+0.71%)
May 17, 2002 15.80 15.80 15.49 15.69 93,600 -0.09(-0.59%)
May 16, 2002 16.36 16.36 15.73 15.78 100,800 -0.60(-3.64%)
May 15, 2002 16.42 16.56 16.00 16.38 133,900 +0.07(+0.41%)
May 14, 2002 15.71 16.43 15.69 16.31 191,800 +0.58(+3.67%)
May 13, 2002 15.80 15.88 15.56 15.73 75,400 -0.27(-1.67%)
May 10, 2002 16.23 16.33 15.96 16.00 86,700 -0.22(-1.37%)
May 09, 2002 16.98 16.98 16.13 16.22 205,800 -0.71(-4.20%)
May 08, 2002 16.71 17.31 16.71 16.93 123,500 +0.13(+0.79%)
May 07, 2002 16.44 16.98 16.44 16.80 92,800 +0.36(+2.22%)
May 06, 2002 17.00 17.36 16.43 16.44 97,800 -0.50(-2.94%)
May 03, 2002 16.31 17.08 16.31 16.93 218,000 +0.62(+3.81%)
May 02, 2002 15.78 16.31 15.72 16.31 82,700 +0.44(+2.80%)
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.