Quanex Building Products Corp (NY: NX )

22.39 USD +0.13 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 34.52 34.64 34.04 34.33 388,700 -0.02(-0.06%)
Aug 30, 2006 35.30 35.45 34.03 34.35 641,800 -0.90(-2.55%)
Aug 29, 2006 34.98 35.50 34.60 35.25 392,300 +0.48(+1.38%)
Aug 28, 2006 34.50 35.03 34.00 34.77 287,800 +0.35(+1.02%)
Aug 25, 2006 34.00 34.89 33.65 34.42 427,200 -0.18(-0.52%)
Aug 24, 2006 34.62 34.88 34.03 34.60 816,000 +0.22(+0.64%)
Aug 23, 2006 35.35 35.62 34.37 34.38 193,400 -1.00(-2.83%)
Aug 22, 2006 35.10 35.77 35.10 35.38 254,000 +0.13(+0.37%)
Aug 21, 2006 35.70 35.79 35.06 35.25 131,300 -0.60(-1.67%)
Aug 18, 2006 35.75 36.00 35.22 35.85 236,300 +0.23(+0.65%)
Aug 17, 2006 35.95 36.25 35.45 35.62 260,800 -0.53(-1.47%)
Aug 16, 2006 35.34 36.33 35.25 36.15 287,800 +0.99(+2.82%)
Aug 15, 2006 34.58 35.33 34.16 35.16 251,000 +0.83(+2.42%)
Aug 14, 2006 34.15 34.81 34.01 34.33 388,800 +0.22(+0.64%)
Aug 11, 2006 34.80 35.05 34.10 34.11 281,700 -0.94(-2.68%)
Aug 10, 2006 35.17 35.26 34.40 35.05 360,000 -0.37(-1.04%)
Aug 09, 2006 36.90 36.92 35.34 35.42 420,900 -1.04(-2.85%)
Aug 08, 2006 36.10 37.00 36.05 36.46 690,000 +0.63(+1.76%)
Aug 07, 2006 35.77 36.40 35.61 35.83 248,200 -0.29(-0.80%)
Aug 04, 2006 37.50 38.09 35.57 36.12 282,600 -0.78(-2.11%)
Aug 03, 2006 36.12 37.30 35.90 36.90 208,500 +0.53(+1.46%)
Aug 02, 2006 36.15 36.90 35.97 36.37 235,900 +0.47(+1.31%)
Aug 01, 2006 36.14 36.19 35.10 35.90 242,800 -0.39(-1.07%)
Jul 31, 2006 36.10 36.69 35.71 36.29 311,800 -0.29(-0.79%)
Jul 28, 2006 35.90 36.67 35.35 36.58 541,700 +1.06(+2.98%)
Jul 27, 2006 36.80 37.24 35.52 35.52 521,100 -0.83(-2.28%)
Jul 26, 2006 36.70 36.92 35.52 36.35 386,200 -0.57(-1.54%)
Jul 25, 2006 36.35 37.37 35.89 36.92 361,100 +1.18(+3.30%)
Jul 24, 2006 35.12 36.36 35.03 35.74 510,500 +0.63(+1.79%)
Jul 21, 2006 35.45 35.67 33.81 35.11 1,065,100 -0.33(-0.93%)
Jul 20, 2006 40.72 41.72 35.40 35.44 1,309,800 -5.34(-13.09%)
Jul 19, 2006 38.76 41.20 38.88 40.78 482,600 +2.03(+5.24%)
Jul 18, 2006 38.90 39.40 37.83 38.75 396,100 +0.03(+0.08%)
Jul 17, 2006 39.98 40.18 38.46 38.72 403,100 -1.47(-3.66%)
Jul 14, 2006 39.96 40.50 39.79 40.19 480,700 +0.32(+0.80%)
Jul 13, 2006 40.70 40.70 39.61 39.87 482,300 -1.01(-2.47%)
Jul 12, 2006 41.77 42.48 40.71 40.88 357,000 -1.14(-2.71%)
Jul 11, 2006 41.92 42.02 40.77 42.02 271,400 +0.00(+0.00%)
Jul 10, 2006 41.77 42.31 41.21 42.02 374,100 +0.48(+1.16%)
Jul 07, 2006 42.00 42.50 41.36 41.54 267,400 -0.45(-1.07%)
Jul 06, 2006 42.70 43.24 41.70 41.99 333,100 -0.57(-1.34%)
Jul 05, 2006 43.50 43.50 41.74 42.56 397,700 -0.74(-1.71%)
Jul 03, 2006 43.08 43.30 42.81 43.30 192,600 +0.23(+0.53%)
Jun 30, 2006 43.40 43.46 42.05 43.07 540,300 -0.10(-0.23%)
Jun 29, 2006 41.40 43.23 41.04 43.17 470,600 +2.04(+4.96%)
Jun 28, 2006 40.00 41.23 39.99 41.13 677,100 +1.25(+3.13%)
Jun 27, 2006 40.90 41.40 39.72 39.88 514,600 -0.82(-2.01%)
Jun 26, 2006 40.00 40.80 40.00 40.70 488,300 +0.80(+2.01%)
Jun 23, 2006 39.20 40.71 39.15 39.90 564,800 +0.26(+0.66%)
Jun 22, 2006 39.60 39.86 38.40 39.64 718,100 -0.18(-0.45%)
Jun 21, 2006 38.00 40.09 37.86 39.82 813,800 +3.28(+8.98%)
Jun 20, 2006 36.85 38.00 36.26 36.54 552,500 -0.53(-1.43%)
Jun 19, 2006 38.29 38.40 36.61 37.07 767,400 -0.96(-2.52%)
Jun 16, 2006 38.42 38.64 37.21 38.03 927,100 -0.39(-1.02%)
Jun 15, 2006 36.38 38.81 36.38 38.42 508,700 +2.54(+7.08%)
Jun 14, 2006 35.07 36.10 34.92 35.88 489,000 +0.65(+1.85%)
Jun 13, 2006 35.82 36.95 34.62 35.23 865,700 -0.70(-1.95%)
Jun 12, 2006 37.87 37.98 35.82 35.93 673,500 -2.06(-5.42%)
Jun 09, 2006 38.32 39.00 37.42 37.99 1,180,800 +0.01(+0.03%)
Jun 08, 2006 37.57 38.10 35.76 37.98 573,100 +0.41(+1.09%)
Jun 07, 2006 38.87 39.40 37.48 37.57 464,600 -1.28(-3.29%)
Jun 06, 2006 39.26 39.51 38.10 38.85 760,600 -0.38(-0.97%)
Jun 05, 2006 40.51 40.57 38.90 39.23 1,056,800 -1.28(-3.16%)
Jun 02, 2006 40.58 41.08 39.12 40.51 594,300 +0.04(+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.