Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.324 7.463 7.324 7.463 550,314 +0.13(+1.72%)
Jul 29, 2004 7.196 7.337 7.196 7.337 196,173 +0.16(+2.19%)
Jul 28, 2004 7.248 7.248 7.129 7.179 279,356 -0.07(-0.95%)
Jul 27, 2004 7.184 7.298 7.137 7.248 497,206 +0.09(+1.31%)
Jul 26, 2004 7.357 7.383 7.132 7.155 415,648 -0.23(-3.07%)
Jul 23, 2004 7.508 7.508 7.303 7.381 707,740 -0.13(-1.70%)
Jul 22, 2004 7.447 7.583 7.352 7.509 575,242 +0.04(+0.55%)
Jul 21, 2004 7.750 7.750 7.424 7.468 549,230 -0.26(-3.33%)
Jul 20, 2004 7.696 7.726 7.594 7.726 513,192 +0.02(+0.30%)
Jul 19, 2004 7.818 7.818 7.642 7.703 438,679 -0.13(-1.63%)
Jul 16, 2004 7.742 7.890 7.742 7.831 325,690 +0.11(+1.47%)
Jul 15, 2004 7.634 7.724 7.594 7.717 445,995 +0.10(+1.36%)
Jul 14, 2004 7.668 7.731 7.583 7.614 729,958 -0.09(-1.19%)
Jul 13, 2004 7.701 7.783 7.650 7.706 552,210 +0.03(+0.41%)
Jul 12, 2004 7.654 7.740 7.613 7.675 351,702 +0.03(+0.41%)
Jul 09, 2004 7.742 7.768 7.539 7.644 418,357 -0.08(-1.06%)
Jul 08, 2004 7.931 7.931 7.696 7.726 514,005 -0.21(-2.59%)
Jul 07, 2004 7.881 8.034 7.881 7.931 541,914 +0.07(+0.94%)
Jul 06, 2004 7.906 7.968 7.816 7.857 280,982 -0.03(-0.37%)
Jul 02, 2004 8.037 8.037 7.873 7.886 245,487 -0.10(-1.27%)
Jul 01, 2004 8.037 8.070 7.978 7.988 366,605 +0.00(+0.00%)
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%)
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.