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 (%)
Sep 29, 2006 25.73 26.25 25.72 25.77 455,626 -0.03(-0.13%)
Sep 28, 2006 25.85 26.23 25.71 25.80 549,744 +0.13(+0.50%)
Sep 27, 2006 25.67 26.22 25.34 25.67 728,908 -0.20(-0.76%)
Sep 26, 2006 25.70 26.31 25.70 25.87 660,470 +0.31(+1.23%)
Sep 25, 2006 25.55 25.71 24.89 25.55 497,914 -0.03(-0.13%)
Sep 22, 2006 25.77 26.06 25.49 25.59 501,684 -0.28(-1.08%)
Sep 21, 2006 26.32 26.43 25.66 25.87 663,297 -0.31(-1.17%)
Sep 20, 2006 26.02 26.35 25.89 26.17 621,363 +0.28(+1.08%)
Sep 19, 2006 26.63 26.72 25.65 25.89 697,222 -0.63(-2.37%)
Sep 18, 2006 26.80 27.45 26.37 26.52 773,435 -0.65(-2.38%)
Sep 15, 2006 26.78 27.31 26.45 27.17 747,991 +0.66(+2.50%)
Sep 14, 2006 26.19 26.67 26.16 26.50 675,666 +0.25(+0.97%)
Sep 13, 2006 26.23 26.50 26.00 26.25 604,047 +0.08(+0.32%)
Sep 12, 2006 26.19 26.53 25.96 26.16 701,580 +0.06(+0.23%)
Sep 11, 2006 27.34 27.39 25.98 26.10 896,883 -1.30(-4.74%)
Sep 08, 2006 27.68 27.79 27.30 27.40 708,412 -0.10(-0.37%)
Sep 07, 2006 28.14 28.15 27.50 27.51 1,193,134 -0.64(-2.26%)
Sep 06, 2006 29.88 29.88 28.14 28.14 753,527 -1.93(-6.41%)
Sep 05, 2006 29.60 30.39 29.31 30.07 663,062 +0.47(+1.58%)
Sep 01, 2006 29.25 29.60 28.91 29.60 542,441 +0.46(+1.57%)
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%)
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.