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 (%)
Aug 31, 2006 29.31 29.41 28.90 29.14 457,865 -0.02(-0.06%)
Aug 30, 2006 29.97 30.09 28.89 29.16 756,001 -0.76(-2.55%)
Aug 29, 2006 29.70 30.14 29.37 29.93 462,105 +0.41(+1.38%)
Aug 28, 2006 29.29 29.74 28.86 29.52 339,010 +0.30(+1.02%)
Aug 25, 2006 28.86 29.62 28.57 29.22 503,215 -0.15(-0.52%)
Aug 24, 2006 29.39 29.61 28.89 29.37 961,198 +0.19(+0.64%)
Aug 23, 2006 30.01 30.24 29.18 29.19 227,813 -0.85(-2.83%)
Aug 22, 2006 29.80 30.37 29.80 30.04 299,196 +0.11(+0.37%)
Aug 21, 2006 30.31 30.38 29.76 29.93 154,663 -0.51(-1.67%)
Aug 18, 2006 30.35 30.56 29.90 30.43 278,347 +0.20(+0.65%)
Aug 17, 2006 30.52 30.77 30.09 30.24 307,206 -0.45(-1.47%)
Aug 16, 2006 30.00 30.84 29.93 30.69 339,010 +0.84(+2.82%)
Aug 15, 2006 29.36 29.99 29.00 29.85 295,662 +0.70(+2.42%)
Aug 14, 2006 28.99 29.55 28.87 29.14 457,982 +0.19(+0.65%)
Aug 11, 2006 29.54 29.76 28.95 28.96 331,825 -0.80(-2.68%)
Aug 10, 2006 29.86 29.93 29.20 29.76 424,058 -0.31(-1.04%)
Aug 09, 2006 31.33 31.34 30.00 30.07 495,794 -0.88(-2.85%)
Aug 08, 2006 30.65 31.41 30.60 30.95 812,778 +0.53(+1.76%)
Aug 07, 2006 30.37 30.90 30.23 30.42 292,364 -0.25(-0.80%)
Aug 04, 2006 31.84 32.34 30.20 30.66 332,885 -0.66(-2.11%)
Aug 03, 2006 30.66 31.67 30.48 31.33 245,600 +0.45(+1.46%)
Aug 02, 2006 30.69 31.33 30.54 30.88 277,875 +0.40(+1.31%)
Aug 01, 2006 30.68 30.72 29.80 30.48 286,003 -0.33(-1.07%)
Jul 31, 2006 30.65 31.15 30.32 30.81 367,281 -0.25(-0.79%)
Jul 28, 2006 30.48 31.13 30.01 31.05 638,089 +0.90(+2.98%)
Jul 27, 2006 31.24 31.61 30.15 30.15 613,824 -0.70(-2.28%)
Jul 26, 2006 31.16 31.34 30.15 30.86 454,920 -0.48(-1.54%)
Jul 25, 2006 30.86 31.72 30.47 31.34 425,353 +1.00(+3.30%)
Jul 24, 2006 29.81 30.87 29.74 30.34 601,338 +0.53(+1.79%)
Jul 21, 2006 30.09 30.28 28.70 29.81 1,254,623 -0.28(-0.93%)
Jul 20, 2006 34.57 35.42 30.05 30.09 1,542,865 -4.53(-13.09%)
Jul 19, 2006 32.90 34.98 33.01 34.62 568,473 +1.72(+5.24%)
Jul 18, 2006 33.02 33.45 32.12 32.90 466,581 +0.03(+0.08%)
Jul 17, 2006 33.94 34.11 32.65 32.87 474,827 -1.25(-3.66%)
Jul 14, 2006 33.92 34.38 33.78 34.12 566,235 +0.27(+0.80%)
Jul 13, 2006 34.55 34.55 33.63 33.85 568,120 -0.86(-2.47%)
Jul 12, 2006 35.46 36.06 34.56 34.70 420,524 -0.97(-2.71%)
Jul 11, 2006 35.59 35.67 34.61 35.67 319,692 +0.00(+0.00%)
Jul 10, 2006 35.46 35.92 34.98 35.67 440,667 +0.41(+1.16%)
Jul 07, 2006 35.66 36.08 35.11 35.27 314,981 -0.38(-1.07%)
Jul 06, 2006 36.25 36.71 35.40 35.65 392,371 -0.48(-1.34%)
Jul 05, 2006 36.93 36.93 35.43 36.13 468,466 -0.63(-1.71%)
Jul 03, 2006 36.57 36.76 36.34 36.76 226,871 +0.20(+0.53%)
Jun 30, 2006 36.84 36.89 35.70 36.56 636,440 -0.08(-0.23%)
Jun 29, 2006 35.15 36.70 34.84 36.65 554,338 +1.73(+4.96%)
Jun 28, 2006 33.96 35.00 33.95 34.92 797,582 +1.06(+3.13%)
Jun 27, 2006 34.72 35.15 33.72 33.86 606,167 -0.70(-2.01%)
Jun 26, 2006 33.96 34.64 33.96 34.55 575,187 +0.68(+2.01%)
Jun 23, 2006 33.28 34.56 33.24 33.87 665,300 +0.22(+0.66%)
Jun 22, 2006 33.62 33.84 32.60 33.65 845,878 -0.15(-0.45%)
Jun 21, 2006 32.26 34.03 32.14 33.80 958,607 +2.78(+8.98%)
Jun 20, 2006 31.28 32.26 30.78 31.02 650,811 -0.45(-1.43%)
Jun 19, 2006 32.51 32.60 31.08 31.47 903,950 -0.82(-2.52%)
Jun 16, 2006 32.62 32.80 31.59 32.29 1,092,067 -0.33(-1.02%)
Jun 15, 2006 30.88 32.95 30.88 32.62 599,217 +2.16(+7.08%)
Jun 14, 2006 29.77 30.65 29.64 30.46 576,012 +0.55(+1.84%)
Jun 13, 2006 30.41 31.37 29.39 29.91 1,019,742 -0.59(-1.95%)
Jun 12, 2006 32.15 32.24 30.41 30.50 793,342 -1.75(-5.42%)
Jun 09, 2006 32.53 33.11 31.77 32.25 1,390,910 +0.01(+0.03%)
Jun 08, 2006 31.89 32.34 30.36 32.24 675,077 +0.35(+1.09%)
Jun 07, 2006 33.00 33.45 31.82 31.89 547,270 -1.09(-3.29%)
Jun 06, 2006 33.33 33.54 32.34 32.98 895,940 -0.32(-0.97%)
Jun 05, 2006 34.39 34.44 33.02 33.30 1,244,846 -1.09(-3.16%)
Jun 02, 2006 34.45 34.87 33.21 34.39 700,049 +0.03(+0.10%)
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.