Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 28.66 28.76 28.27 28.51 468,093 -0.02(-0.06%)
Aug 30, 2006 29.31 29.44 28.26 28.52 772,890 -0.75(-2.55%)
Aug 29, 2006 29.05 29.48 28.73 29.27 472,429 +0.40(+1.38%)
Aug 28, 2006 28.65 29.09 28.23 28.87 346,584 +0.29(+1.02%)
Aug 25, 2006 28.23 28.97 27.94 28.58 514,457 -0.15(-0.52%)
Aug 24, 2006 28.75 28.96 28.26 28.73 982,671 +0.18(+0.64%)
Aug 23, 2006 29.35 29.58 28.54 28.55 232,902 -0.83(-2.83%)
Aug 22, 2006 29.15 29.70 29.15 29.38 305,880 +0.11(+0.37%)
Aug 21, 2006 29.64 29.72 29.11 29.27 158,118 -0.50(-1.67%)
Aug 18, 2006 29.69 29.89 29.25 29.77 284,565 +0.19(+0.65%)
Aug 17, 2006 29.85 30.10 29.44 29.58 314,069 -0.44(-1.47%)
Aug 16, 2006 29.35 30.17 29.27 30.02 346,584 +0.82(+2.82%)
Aug 15, 2006 28.71 29.34 28.37 29.20 302,267 +0.69(+2.42%)
Aug 14, 2006 28.36 28.91 28.24 28.51 468,214 +0.18(+0.65%)
Aug 11, 2006 28.90 29.11 28.32 28.32 339,238 -0.78(-2.68%)
Aug 10, 2006 29.20 29.28 28.57 29.11 433,531 -0.31(-1.04%)
Aug 09, 2006 30.64 30.66 29.35 29.41 506,870 -0.86(-2.85%)
Aug 08, 2006 29.98 30.72 29.94 30.28 830,935 +0.52(+1.76%)
Aug 07, 2006 29.70 30.23 29.57 29.75 298,895 -0.24(-0.80%)
Aug 04, 2006 31.14 31.63 29.54 29.99 340,322 -0.65(-2.11%)
Aug 03, 2006 29.99 30.97 29.81 30.64 251,087 +0.44(+1.46%)
Aug 02, 2006 30.02 30.64 29.87 30.20 284,083 +0.39(+1.31%)
Aug 01, 2006 30.01 30.05 29.15 29.81 292,393 -0.32(-1.07%)
Jul 31, 2006 29.98 30.47 29.65 30.13 375,486 -0.24(-0.79%)
Jul 28, 2006 29.81 30.45 29.35 30.38 652,344 +0.88(+2.98%)
Jul 27, 2006 30.56 30.92 29.50 29.50 627,537 -0.69(-2.28%)
Jul 26, 2006 30.48 30.66 29.50 30.18 465,083 -0.47(-1.54%)
Jul 25, 2006 30.18 31.03 29.80 30.66 434,856 +0.98(+3.30%)
Jul 24, 2006 29.16 30.19 29.09 29.68 614,771 +0.52(+1.79%)
Jul 21, 2006 29.44 29.62 28.08 29.16 1,282,651 -0.27(-0.93%)
Jul 20, 2006 33.81 34.64 29.40 29.43 1,577,332 -4.43(-13.09%)
Jul 19, 2006 32.19 34.21 32.29 33.86 581,173 +1.69(+5.24%)
Jul 18, 2006 32.30 32.72 31.41 32.18 477,005 +0.02(+0.08%)
Jul 17, 2006 33.20 33.37 31.94 32.15 485,435 -1.22(-3.66%)
Jul 14, 2006 33.18 33.63 33.04 33.37 578,885 +0.27(+0.80%)
Jul 13, 2006 33.80 33.80 32.89 33.11 580,811 -0.84(-2.47%)
Jul 12, 2006 34.69 35.27 33.81 33.95 429,918 -0.95(-2.71%)
Jul 11, 2006 34.81 34.89 33.86 34.89 326,834 +0.00(+0.00%)
Jul 10, 2006 34.69 35.13 34.22 34.89 450,511 +0.40(+1.16%)
Jul 07, 2006 34.88 35.29 34.34 34.49 322,017 -0.37(-1.07%)
Jul 06, 2006 35.46 35.91 34.63 34.87 401,137 -0.47(-1.34%)
Jul 05, 2006 36.12 36.12 34.66 35.34 478,932 -0.61(-1.71%)
Jul 03, 2006 35.77 35.96 35.55 35.96 231,939 +0.19(+0.53%)
Jun 30, 2006 36.04 36.09 34.92 35.76 650,658 -0.08(-0.23%)
Jun 29, 2006 34.38 35.90 34.08 35.85 566,722 +1.69(+4.96%)
Jun 28, 2006 33.22 34.24 33.21 34.15 815,400 +1.04(+3.13%)
Jun 27, 2006 33.96 34.38 32.98 33.12 619,709 -0.68(-2.01%)
Jun 26, 2006 33.22 33.88 33.22 33.80 588,037 +0.66(+2.00%)
Jun 23, 2006 32.55 33.81 32.51 33.13 680,162 +0.22(+0.66%)
Jun 22, 2006 32.88 33.10 31.89 32.92 864,775 -0.15(-0.45%)
Jun 21, 2006 31.55 33.29 31.44 33.07 980,022 +2.72(+8.98%)
Jun 20, 2006 30.60 31.55 30.11 30.34 665,350 -0.44(-1.43%)
Jun 19, 2006 31.80 31.89 30.40 30.78 924,144 -0.80(-2.52%)
Jun 16, 2006 31.90 32.09 30.90 31.58 1,116,464 -0.32(-1.02%)
Jun 15, 2006 30.21 32.23 30.21 31.90 612,604 +2.11(+7.08%)
Jun 14, 2006 29.12 29.98 29.00 29.79 588,880 +0.54(+1.85%)
Jun 13, 2006 29.74 30.68 28.75 29.25 1,042,523 -0.58(-1.95%)
Jun 12, 2006 31.45 31.54 29.74 29.84 811,065 -1.71(-5.42%)
Jun 09, 2006 31.82 32.39 31.07 31.55 1,421,983 +0.01(+0.03%)
Jun 08, 2006 31.20 31.64 29.69 31.54 690,158 +0.34(+1.09%)
Jun 07, 2006 32.28 32.72 31.12 31.20 559,496 -1.06(-3.29%)
Jun 06, 2006 32.60 32.81 31.64 32.26 915,955 -0.32(-0.97%)
Jun 05, 2006 33.64 33.69 32.30 32.58 1,272,656 -1.06(-3.16%)
Jun 02, 2006 33.70 34.11 32.48 33.64 715,688 +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.