Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 40.61 40.94 39.77 39.84 398,439 -0.88(-2.17%)
Sep 27, 2007 40.50 40.72 39.97 40.72 208,594 +0.33(+0.82%)
Sep 26, 2007 39.58 40.82 39.52 40.39 435,819 +1.14(+2.92%)
Sep 25, 2007 39.08 39.44 38.88 39.25 470,368 -0.16(-0.41%)
Sep 24, 2007 40.29 40.38 39.04 39.41 409,641 -1.11(-2.74%)
Sep 21, 2007 39.77 40.53 39.35 40.52 551,377 +1.12(+2.84%)
Sep 20, 2007 38.58 39.99 38.48 39.40 579,677 +1.04(+2.72%)
Sep 19, 2007 38.33 39.41 37.42 38.36 772,942 +0.35(+0.91%)
Sep 18, 2007 35.98 38.42 35.86 38.01 567,767 +2.29(+6.41%)
Sep 17, 2007 35.87 36.18 35.32 35.72 769,169 -0.25(-0.71%)
Sep 14, 2007 35.07 36.24 34.79 35.97 450,205 +0.91(+2.59%)
Sep 13, 2007 35.34 35.75 35.07 35.07 347,028 -0.03(-0.07%)
Sep 12, 2007 35.24 35.55 34.23 35.09 397,024 -0.47(-1.31%)
Sep 11, 2007 34.63 35.76 34.76 35.56 479,330 +0.92(+2.67%)
Sep 10, 2007 34.90 35.20 32.75 34.63 1,196,144 -0.03(-0.10%)
Sep 07, 2007 35.70 35.70 34.35 34.67 628,141 -1.25(-3.47%)
Sep 06, 2007 36.68 36.91 35.44 35.92 547,132 -0.76(-2.08%)
Sep 05, 2007 36.59 36.98 36.23 36.68 525,082 -0.08(-0.21%)
Sep 04, 2007 36.59 37.21 36.30 36.75 493,716 +0.03(+0.07%)
Aug 31, 2007 36.13 36.98 35.75 36.73 489,589 +1.05(+2.95%)
Aug 30, 2007 36.72 36.89 35.53 35.68 669,529 -1.04(-2.84%)
Aug 29, 2007 36.25 37.10 35.86 36.72 481,924 +0.96(+2.68%)
Aug 28, 2007 36.04 36.20 34.63 35.76 790,394 -0.43(-1.19%)
Aug 27, 2007 37.31 37.31 36.04 36.20 457,633 -1.30(-3.46%)
Aug 24, 2007 36.40 37.52 36.04 37.49 551,849 +1.18(+3.25%)
Aug 23, 2007 36.18 36.93 35.79 36.31 518,832 +0.14(+0.37%)
Aug 22, 2007 35.45 36.33 35.19 36.18 447,257 +0.95(+2.70%)
Aug 21, 2007 35.22 35.91 34.81 35.23 500,201 +0.01(+0.02%)
Aug 20, 2007 34.81 35.31 34.05 35.22 387,355 +0.53(+1.54%)
Aug 17, 2007 34.29 35.19 33.80 34.69 969,273 +1.56(+4.71%)
Aug 16, 2007 33.92 33.50 30.93 33.13 1,409,809 -0.80(-2.35%)
Aug 15, 2007 34.26 34.77 33.54 33.92 636,041 -0.26(-0.77%)
Aug 14, 2007 34.69 34.93 34.05 34.19 665,520 -0.26(-0.76%)
Aug 13, 2007 33.74 35.87 34.26 34.45 826,594 +0.71(+2.11%)
Aug 10, 2007 33.03 33.82 31.53 33.74 1,834,780 +0.26(+0.79%)
Aug 09, 2007 34.92 34.27 32.48 33.47 1,533,739 -1.45(-4.15%)
Aug 08, 2007 35.42 35.91 33.07 34.92 1,406,861 -0.14(-0.39%)
Aug 07, 2007 35.51 36.48 34.52 35.06 1,114,310 -0.45(-1.27%)
Aug 06, 2007 34.21 35.51 33.23 35.51 1,161,241 +0.84(+2.42%)
Aug 03, 2007 35.08 37.33 34.59 34.67 814,920 -2.66(-7.13%)
Aug 02, 2007 36.99 37.51 36.76 37.33 505,272 +0.49(+1.34%)
Aug 01, 2007 37.99 38.08 36.31 36.84 813,741 -1.37(-3.60%)
Jul 31, 2007 39.71 39.94 38.20 38.21 785,913 -1.50(-3.78%)
Jul 30, 2007 38.38 40.04 38.30 39.71 716,460 +1.38(+3.61%)
Jul 27, 2007 39.35 39.62 38.29 38.33 773,178 -1.13(-2.86%)
Jul 26, 2007 41.39 41.61 38.77 39.46 1,003,822 -2.78(-6.59%)
Jul 25, 2007 42.91 43.06 41.40 42.24 504,682 -0.47(-1.11%)
Jul 24, 2007 44.10 44.14 42.49 42.72 502,324 -1.59(-3.60%)
Jul 23, 2007 44.95 44.96 44.10 44.31 302,927 -0.42(-0.93%)
Jul 20, 2007 46.19 46.19 43.95 44.73 639,225 -1.56(-3.37%)
Jul 19, 2007 46.60 47.08 46.24 46.29 539,349 -0.08(-0.18%)
Jul 18, 2007 45.93 46.48 45.72 46.37 456,572 +0.10(+0.22%)
Jul 17, 2007 45.57 46.77 45.56 46.27 784,969 +0.87(+1.92%)
Jul 16, 2007 45.80 46.22 45.30 45.40 605,972 -0.53(-1.16%)
Jul 13, 2007 45.75 45.95 45.29 45.93 408,698 +0.25(+0.56%)
Jul 12, 2007 44.21 45.76 44.01 45.68 840,508 +1.88(+4.30%)
Jul 11, 2007 42.28 44.09 42.28 43.79 685,684 +1.65(+3.92%)
Jul 10, 2007 42.49 42.83 42.06 42.14 397,024 -0.78(-1.82%)
Jul 09, 2007 42.87 43.35 42.85 42.92 411,174 +0.36(+0.84%)
Jul 06, 2007 42.40 42.78 42.14 42.56 330,284 +0.11(+0.26%)
Jul 05, 2007 42.37 42.75 42.17 42.45 292,550 +0.04(+0.10%)
Jul 03, 2007 42.22 42.53 42.14 42.41 198,335 +0.25(+0.60%)
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.