Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 36.16 37.02 35.78 36.77 489,080 +1.05(+2.95%)
Aug 30, 2007 36.76 36.93 35.57 35.71 668,834 -1.04(-2.84%)
Aug 29, 2007 36.29 37.14 35.89 36.76 481,423 +0.96(+2.68%)
Aug 28, 2007 36.08 36.24 34.67 35.80 789,572 -0.43(-1.20%)
Aug 27, 2007 37.34 37.34 36.08 36.23 457,158 -1.30(-3.46%)
Aug 24, 2007 36.44 37.56 36.08 37.53 551,275 +1.18(+3.25%)
Aug 23, 2007 36.22 36.97 35.83 36.35 518,293 +0.14(+0.37%)
Aug 22, 2007 35.49 36.37 35.22 36.22 446,792 +0.95(+2.70%)
Aug 21, 2007 35.26 35.94 34.85 35.27 499,681 +0.01(+0.02%)
Aug 20, 2007 34.85 35.35 34.08 35.26 386,953 +0.53(+1.54%)
Aug 17, 2007 34.32 35.23 33.83 34.72 968,266 +1.56(+4.71%)
Aug 16, 2007 33.96 33.53 30.96 33.16 1,408,344 -0.80(-2.35%)
Aug 15, 2007 34.30 34.81 33.58 33.96 635,380 -0.26(-0.77%)
Aug 14, 2007 34.72 34.97 34.08 34.22 664,829 -0.26(-0.76%)
Aug 13, 2007 33.77 35.91 34.30 34.48 825,735 +0.71(+2.11%)
Aug 10, 2007 33.07 33.86 31.56 33.77 1,832,873 +0.26(+0.79%)
Aug 09, 2007 34.96 34.31 32.51 33.51 1,532,145 -1.45(-4.15%)
Aug 08, 2007 35.46 35.94 33.11 34.96 1,405,399 -0.14(-0.39%)
Aug 07, 2007 35.55 36.51 34.56 35.10 1,113,152 -0.45(-1.27%)
Aug 06, 2007 34.25 35.55 33.26 35.55 1,160,034 +0.84(+2.42%)
Aug 03, 2007 35.11 37.37 34.63 34.70 814,073 -2.67(-7.13%)
Aug 02, 2007 37.03 37.55 36.80 37.37 504,747 +0.49(+1.33%)
Aug 01, 2007 38.03 38.12 36.34 36.88 812,895 -1.38(-3.59%)
Jul 31, 2007 39.76 39.99 38.24 38.25 785,096 -1.50(-3.78%)
Jul 30, 2007 38.42 40.08 38.34 39.76 715,715 +1.38(+3.61%)
Jul 27, 2007 39.39 39.66 38.33 38.37 772,374 -1.13(-2.86%)
Jul 26, 2007 41.43 41.65 38.81 39.50 1,002,779 -2.78(-6.58%)
Jul 25, 2007 42.96 43.10 41.45 42.29 504,158 -0.48(-1.11%)
Jul 24, 2007 44.14 44.19 42.53 42.76 501,802 -1.60(-3.60%)
Jul 23, 2007 44.99 45.01 44.14 44.36 302,612 -0.42(-0.93%)
Jul 20, 2007 46.23 46.23 44.00 44.77 638,560 -1.56(-3.37%)
Jul 19, 2007 46.65 47.12 46.29 46.34 538,789 -0.08(-0.18%)
Jul 18, 2007 45.98 46.53 45.77 46.42 456,098 +0.10(+0.22%)
Jul 17, 2007 45.61 46.82 45.61 46.32 784,154 +0.87(+1.92%)
Jul 16, 2007 45.84 46.27 45.35 45.44 605,343 -0.53(-1.16%)
Jul 13, 2007 45.80 46.00 45.33 45.98 408,273 +0.25(+0.56%)
Jul 12, 2007 44.26 45.81 44.06 45.72 839,635 +1.88(+4.30%)
Jul 11, 2007 42.32 44.14 42.32 43.84 684,971 +1.66(+3.92%)
Jul 10, 2007 42.53 42.87 42.11 42.18 396,612 -0.78(-1.82%)
Jul 09, 2007 42.91 43.40 42.90 42.96 410,747 +0.36(+0.84%)
Jul 06, 2007 42.45 42.83 42.18 42.61 329,940 +0.11(+0.26%)
Jul 05, 2007 42.41 42.80 42.22 42.50 292,246 +0.04(+0.10%)
Jul 03, 2007 42.27 42.57 42.18 42.46 198,129 +0.25(+0.60%)
Jul 02, 2007 41.67 42.46 41.67 42.20 497,561 +0.86(+2.07%)
Jun 29, 2007 41.46 42.11 41.29 41.34 334,063 +0.18(+0.43%)
Jun 28, 2007 41.00 41.82 40.92 41.17 347,492 +0.21(+0.52%)
Jun 27, 2007 40.31 41.12 39.59 40.95 758,239 +0.25(+0.60%)
Jun 26, 2007 41.36 41.50 40.71 40.71 587,320 -0.61(-1.48%)
Jun 25, 2007 41.97 42.33 41.19 41.32 469,644 -0.65(-1.56%)
Jun 22, 2007 42.19 42.41 41.64 41.97 556,222 -0.17(-0.40%)
Jun 21, 2007 41.72 42.19 41.03 42.14 341,720 +0.42(+1.02%)
Jun 20, 2007 42.36 42.74 41.67 41.72 534,077 -0.48(-1.15%)
Jun 19, 2007 41.90 42.45 41.47 42.20 435,955 +0.30(+0.71%)
Jun 18, 2007 42.45 42.48 41.68 41.90 373,524 -0.53(-1.24%)
Jun 15, 2007 42.70 42.90 42.23 42.43 525,596 +0.53(+1.26%)
Jun 14, 2007 41.26 42.42 41.26 41.90 634,791 +1.03(+2.51%)
Jun 13, 2007 39.69 41.15 39.59 40.88 708,530 +1.42(+3.59%)
Jun 12, 2007 39.81 40.07 39.22 39.46 580,252 -0.49(-1.23%)
Jun 11, 2007 40.08 40.18 39.43 39.95 454,449 -0.33(-0.82%)
Jun 08, 2007 40.09 40.57 39.62 40.28 519,018 +0.15(+0.38%)
Jun 07, 2007 40.94 41.26 40.01 40.13 719,603 -0.86(-2.09%)
Jun 06, 2007 41.22 41.32 40.40 40.99 552,453 -0.57(-1.37%)
Jun 05, 2007 41.13 41.93 40.93 41.56 552,915 -0.53(-1.25%)
Jun 04, 2007 41.81 42.29 41.54 42.08 476,947 -0.24(-0.56%)
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.