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 (%)
Jul 29, 2005 22.99 23.23 22.76 23.02 303,024 -0.24(-1.04%)
Jul 28, 2005 22.61 23.39 22.61 23.26 538,023 +0.55(+2.44%)
Jul 27, 2005 22.75 22.86 22.26 22.70 319,280 -0.07(-0.30%)
Jul 26, 2005 22.45 22.93 22.26 22.77 369,283 +0.38(+1.68%)
Jul 25, 2005 23.17 23.17 22.34 22.39 341,896 -0.62(-2.70%)
Jul 22, 2005 22.62 23.13 22.53 23.02 430,065 +0.55(+2.43%)
Jul 21, 2005 22.41 23.17 22.15 22.47 787,864 -0.02(-0.07%)
Jul 20, 2005 21.71 22.60 21.71 22.48 454,979 +0.46(+2.07%)
Jul 19, 2005 21.32 22.07 21.24 22.03 342,426 +0.92(+4.36%)
Jul 18, 2005 21.30 21.61 21.09 21.11 236,412 -0.19(-0.90%)
Jul 15, 2005 21.02 21.39 21.02 21.30 246,483 +0.19(+0.91%)
Jul 14, 2005 21.41 21.60 20.96 21.11 392,253 -0.38(-1.77%)
Jul 13, 2005 21.58 21.73 21.34 21.49 347,727 -0.13(-0.59%)
Jul 12, 2005 21.69 21.79 21.44 21.62 540,144 +0.18(+0.83%)
Jul 11, 2005 20.98 21.50 20.96 21.44 621,245 +0.51(+2.42%)
Jul 08, 2005 20.77 21.00 20.73 20.93 442,257 +0.16(+0.78%)
Jul 07, 2005 20.49 20.89 20.22 20.77 664,887 +0.25(+1.21%)
Jul 06, 2005 20.71 20.71 20.40 20.52 598,452 -0.07(-0.33%)
Jul 05, 2005 20.13 20.63 20.02 20.59 500,742 +0.49(+2.44%)
Jul 01, 2005 20.07 20.18 19.77 20.10 260,619 +0.10(+0.49%)
Jun 30, 2005 20.13 20.41 19.88 20.00 469,114 -0.13(-0.64%)
Jun 29, 2005 19.96 20.17 19.89 20.13 418,934 +0.08(+0.38%)
Jun 28, 2005 19.47 20.14 19.41 20.05 579,369 +0.91(+4.73%)
Jun 27, 2005 18.34 19.24 18.34 19.15 807,830 +0.70(+3.78%)
Jun 24, 2005 18.71 18.77 18.34 18.45 848,293 -0.29(-1.57%)
Jun 23, 2005 19.32 19.34 18.67 18.74 1,588,274 -0.57(-2.97%)
Jun 22, 2005 19.45 19.62 19.22 19.32 458,336 +0.04(+0.20%)
Jun 21, 2005 19.54 19.55 19.13 19.28 492,790 -0.28(-1.41%)
Jun 20, 2005 20.07 20.07 19.50 19.56 443,847 -0.52(-2.58%)
Jun 17, 2005 20.19 20.44 19.91 20.07 492,967 +0.08(+0.38%)
Jun 16, 2005 20.00 20.17 19.79 20.00 366,987 +0.27(+1.38%)
Jun 15, 2005 19.47 19.73 19.30 19.73 664,004 +0.21(+1.06%)
Jun 14, 2005 19.60 19.62 19.42 19.52 258,145 +0.01(+0.06%)
Jun 13, 2005 19.05 19.68 19.02 19.51 431,655 +0.29(+1.53%)
Jun 10, 2005 19.14 19.34 18.92 19.21 512,050 +0.04(+0.20%)
Jun 09, 2005 19.34 19.36 18.95 19.17 359,742 -0.20(-1.03%)
Jun 08, 2005 19.26 19.82 19.26 19.37 458,866 -0.01(-0.04%)
Jun 07, 2005 19.31 19.64 19.17 19.38 492,614 +0.12(+0.65%)
Jun 06, 2005 19.44 19.59 18.91 19.26 695,455 -0.10(-0.53%)
Jun 03, 2005 19.64 19.90 19.29 19.36 567,884 -0.37(-1.89%)
Jun 02, 2005 19.45 19.86 19.32 19.73 742,808 +0.28(+1.45%)
Jun 01, 2005 19.58 19.78 19.24 19.45 473,178 -0.13(-0.65%)
May 31, 2005 18.77 19.64 18.64 19.58 763,128 +0.79(+4.20%)
May 27, 2005 19.35 19.62 18.68 18.79 712,064 -0.51(-2.64%)
May 26, 2005 19.05 19.60 18.87 19.30 978,160 +0.71(+3.84%)
May 25, 2005 18.71 18.71 18.21 18.59 325,111 -0.17(-0.91%)
May 24, 2005 18.79 18.84 18.58 18.76 394,904 -0.03(-0.18%)
May 23, 2005 18.60 19.02 18.59 18.79 614,707 +0.00(+0.00%)
May 20, 2005 19.14 19.14 18.72 18.79 302,671 -0.33(-1.72%)
May 19, 2005 19.19 19.31 18.98 19.12 1,059,792 -0.14(-0.73%)
May 18, 2005 18.63 19.51 18.63 19.26 578,839 +0.80(+4.31%)
May 17, 2005 18.11 18.48 17.97 18.46 328,291 +0.29(+1.62%)
May 16, 2005 17.47 18.17 17.47 18.17 445,967 +0.52(+2.95%)
May 13, 2005 18.11 18.30 17.47 17.65 473,354 -0.47(-2.58%)
May 12, 2005 18.83 18.87 17.91 18.11 614,530 -0.71(-3.79%)
May 11, 2005 19.05 19.20 18.52 18.83 561,877 -0.18(-0.95%)
May 10, 2005 19.48 19.48 18.97 19.01 389,780 -0.48(-2.44%)
May 09, 2005 19.49 19.66 19.32 19.48 460,279 +0.03(+0.17%)
May 06, 2005 19.37 19.72 19.37 19.45 401,088 +0.23(+1.22%)
May 05, 2005 19.49 19.90 18.97 19.22 546,328 -0.34(-1.72%)
May 04, 2005 19.20 19.55 19.08 19.55 602,515 +0.43(+2.23%)
May 03, 2005 19.11 19.44 18.92 19.13 853,593 +0.01(+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.