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 31, 2008 12.86 13.06 12.44 13.06 368,117 -0.05(-0.39%)
Jul 30, 2008 13.07 13.28 12.92 13.11 216,831 +0.13(+0.98%)
Jul 29, 2008 12.98 13.14 12.91 12.98 247,602 -0.03(-0.26%)
Jul 28, 2008 12.68 13.14 12.44 13.02 229,157 +0.29(+2.26%)
Jul 25, 2008 12.49 13.06 12.32 12.73 261,381 +0.40(+3.23%)
Jul 24, 2008 12.85 12.92 11.92 12.33 428,043 -0.47(-3.64%)
Jul 23, 2008 12.72 12.80 12.58 12.80 370,853 -0.01(-0.07%)
Jul 22, 2008 12.72 13.02 12.64 12.81 410,596 +0.03(+0.27%)
Jul 21, 2008 12.59 12.81 12.54 12.77 180,685 +0.08(+0.60%)
Jul 18, 2008 12.77 12.97 12.31 12.70 223,068 -0.20(-1.51%)
Jul 17, 2008 12.81 13.19 12.31 12.89 363,723 +0.04(+0.33%)
Jul 16, 2008 12.71 12.98 12.44 12.85 260,699 +0.14(+1.14%)
Jul 15, 2008 12.53 13.02 11.91 12.70 264,171 -0.02(-0.13%)
Jul 14, 2008 12.99 12.99 12.47 12.72 172,919 -0.18(-1.38%)
Jul 11, 2008 12.72 12.92 12.42 12.90 245,044 +0.08(+0.66%)
Jul 10, 2008 12.67 12.93 12.67 12.81 153,978 +0.08(+0.60%)
Jul 09, 2008 12.96 12.96 12.64 12.74 144,796 -0.25(-1.96%)
Jul 08, 2008 12.80 13.03 12.62 12.99 263,934 +0.10(+0.79%)
Jul 07, 2008 13.65 13.65 12.72 12.89 761,485 -0.73(-5.35%)
Jul 04, 2008 12.98 13.98 12.84 13.62 188,730 +0.00(+0.00%)
Jul 03, 2008 12.98 13.98 12.84 13.62 188,730 +0.69(+5.31%)
Jul 02, 2008 13.20 13.20 12.79 12.93 389,080 -0.25(-1.93%)
Jul 01, 2008 12.38 13.37 12.24 13.19 364,119 +0.59(+4.64%)
Jun 30, 2008 12.95 13.01 12.59 12.60 462,987 -0.45(-3.44%)
Jun 27, 2008 13.26 13.70 12.92 13.05 710,195 -0.18(-1.35%)
Jun 26, 2008 14.04 14.06 13.22 13.23 240,488 -0.96(-6.75%)
Jun 25, 2008 13.20 14.32 13.20 14.19 356,311 +0.99(+7.52%)
Jun 24, 2008 13.36 13.62 13.03 13.20 203,870 -0.31(-2.32%)
Jun 23, 2008 13.68 13.86 13.43 13.51 190,982 -0.14(-1.06%)
Jun 20, 2008 14.00 14.21 13.57 13.65 406,028 -0.55(-3.88%)
Jun 19, 2008 14.22 14.42 14.10 14.21 180,624 -0.02(-0.12%)
Jun 18, 2008 13.41 14.23 13.41 14.22 187,927 +0.64(+4.75%)
Jun 17, 2008 13.86 13.99 13.48 13.58 252,377 -0.26(-1.90%)
Jun 16, 2008 13.81 14.29 13.54 13.84 297,607 -0.12(-0.85%)
Jun 13, 2008 13.94 14.21 13.78 13.96 103,446 +0.22(+1.60%)
Jun 12, 2008 13.72 13.99 13.70 13.74 171,024 +0.02(+0.12%)
Jun 11, 2008 13.87 14.14 13.51 13.72 281,114 -0.25(-1.76%)
Jun 10, 2008 13.59 14.10 12.81 13.97 1,259,935 -0.01(-0.06%)
Jun 09, 2008 14.42 14.42 13.91 13.98 274,300 -0.23(-1.61%)
Jun 06, 2008 14.25 14.51 14.16 14.21 346,111 -0.21(-1.47%)
Jun 05, 2008 14.38 14.50 14.29 14.42 272,152 +0.02(+0.12%)
Jun 04, 2008 14.24 14.50 14.24 14.40 265,194 +0.00(+0.00%)
Jun 03, 2008 14.61 14.82 14.26 14.40 309,982 -0.25(-1.74%)
Jun 02, 2008 15.20 15.25 14.50 14.65 356,849 -0.27(-1.82%)
May 30, 2008 14.26 15.12 14.10 14.93 660,609 +0.51(+3.53%)
May 29, 2008 14.25 14.56 14.25 14.42 237,389 +0.15(+1.07%)
May 28, 2008 13.58 14.28 13.14 14.26 303,630 +0.70(+5.12%)
May 27, 2008 13.51 13.65 13.30 13.57 159,621 +0.03(+0.25%)
May 26, 2008 13.82 13.82 13.48 13.54 0 +0.00(+0.00%)
May 23, 2008 13.82 13.82 13.48 13.54 149,904 -0.46(-3.27%)
May 22, 2008 13.90 14.25 13.87 13.99 195,129 +0.09(+0.67%)
May 21, 2008 14.10 14.32 13.76 13.90 146,038 -0.12(-0.85%)
May 20, 2008 13.92 14.13 13.76 14.02 552,468 -0.20(-1.43%)
May 19, 2008 14.62 14.62 14.14 14.22 220,348 -0.37(-2.56%)
May 16, 2008 14.42 14.65 14.32 14.60 231,663 +0.16(+1.12%)
May 15, 2008 14.49 14.76 14.07 14.43 149,733 -0.13(-0.87%)
May 14, 2008 14.13 15.08 14.13 14.56 219,056 +0.44(+3.12%)
May 13, 2008 14.37 14.37 13.57 14.12 95,636 -0.26(-1.83%)
May 12, 2008 14.68 14.75 14.26 14.38 215,820 -0.31(-2.08%)
May 09, 2008 13.92 14.72 13.81 14.69 157,701 +0.63(+4.46%)
May 08, 2008 14.30 14.30 13.94 14.06 238,524 -0.27(-1.89%)
May 07, 2008 13.31 14.58 12.72 14.33 944,018 -0.19(-1.29%)
May 06, 2008 14.64 14.99 14.47 14.52 228,424 -0.31(-2.06%)
May 05, 2008 14.59 15.14 14.47 14.82 307,704 +0.27(+1.86%)
May 02, 2008 14.72 14.77 14.38 14.55 347,258 +0.14(+0.94%)
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.