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 30, 2004 8.552 8.669 8.485 8.590 340,395 +0.07(+0.79%)
Sep 29, 2004 8.384 8.553 8.361 8.523 465,622 +0.12(+1.46%)
Sep 28, 2004 8.155 8.418 8.155 8.401 268,230 +0.27(+3.30%)
Sep 27, 2004 8.165 8.200 8.118 8.133 224,719 -0.04(-0.49%)
Sep 24, 2004 8.131 8.217 8.131 8.173 148,044 +0.05(+0.58%)
Sep 23, 2004 8.205 8.215 8.116 8.126 343,579 -0.10(-1.16%)
Sep 22, 2004 8.300 8.300 8.200 8.222 274,863 -0.08(-0.93%)
Sep 21, 2004 8.250 8.317 8.237 8.299 231,086 +0.03(+0.36%)
Sep 20, 2004 8.225 8.324 8.208 8.269 208,800 +0.04(+0.53%)
Sep 17, 2004 8.284 8.292 8.198 8.225 547,073 -0.02(-0.20%)
Sep 16, 2004 8.223 8.282 8.175 8.242 445,724 +0.03(+0.39%)
Sep 15, 2004 8.225 8.284 8.115 8.210 236,393 -0.01(-0.08%)
Sep 14, 2004 8.242 8.254 8.118 8.217 331,109 -0.03(-0.31%)
Sep 13, 2004 8.170 8.362 8.170 8.242 283,353 +0.04(+0.49%)
Sep 10, 2004 8.091 8.257 7.999 8.202 457,928 +0.09(+1.16%)
Sep 09, 2004 8.098 8.148 7.976 8.108 717,934 +0.11(+1.42%)
Sep 08, 2004 7.954 8.017 7.905 7.994 454,214 +0.05(+0.63%)
Sep 07, 2004 7.907 8.041 7.895 7.944 454,744 +0.09(+1.19%)
Sep 03, 2004 7.840 7.915 7.823 7.850 284,945 -0.01(-0.11%)
Sep 02, 2004 7.739 7.858 7.726 7.858 305,108 +0.13(+1.71%)
Sep 01, 2004 7.728 7.756 7.674 7.726 308,292 +0.01(+0.09%)
Aug 31, 2004 7.547 7.724 7.547 7.719 318,639 +0.17(+2.29%)
Aug 30, 2004 7.714 7.714 7.538 7.547 432,724 -0.17(-2.17%)
Aug 27, 2004 7.160 7.738 7.160 7.714 721,118 +0.59(+8.25%)
Aug 26, 2004 7.088 7.210 7.061 7.126 319,170 +0.05(+0.71%)
Aug 25, 2004 7.093 7.120 6.974 7.076 326,333 +0.00(+0.00%)
Aug 24, 2004 7.019 7.094 7.019 7.076 260,271 +0.07(+1.05%)
Aug 23, 2004 7.120 7.208 6.977 7.002 277,251 -0.13(-1.88%)
Aug 20, 2004 7.109 7.136 7.078 7.136 427,417 +0.04(+0.50%)
Aug 19, 2004 7.074 7.156 7.059 7.101 208,535 +0.01(+0.17%)
Aug 18, 2004 7.016 7.103 6.944 7.089 294,231 +0.06(+0.91%)
Aug 17, 2004 7.044 7.083 6.960 7.026 282,026 +0.01(+0.12%)
Aug 16, 2004 6.788 7.036 6.786 7.017 330,313 +0.25(+3.77%)
Aug 13, 2004 6.957 7.044 6.751 6.763 500,378 -0.19(-2.79%)
Aug 12, 2004 7.094 7.104 6.870 6.957 275,128 -0.12(-1.75%)
Aug 11, 2004 7.069 7.081 6.975 7.081 210,657 +0.01(+0.12%)
Aug 10, 2004 6.994 7.118 6.970 7.073 209,596 +0.10(+1.39%)
Aug 09, 2004 7.027 7.081 6.975 6.975 195,269 -0.03(-0.41%)
Aug 06, 2004 7.337 7.337 6.985 7.004 408,580 -0.36(-4.85%)
Aug 05, 2004 7.488 7.530 7.337 7.361 260,271 -0.14(-1.92%)
Aug 04, 2004 7.450 7.545 7.383 7.505 273,006 +0.06(+0.74%)
Aug 03, 2004 7.545 7.553 7.450 7.450 176,963 -0.11(-1.51%)
Aug 02, 2004 7.605 7.605 7.453 7.563 244,883 -0.06(-0.77%)
Jul 30, 2004 7.480 7.622 7.480 7.622 538,848 +0.13(+1.72%)
Jul 29, 2004 7.349 7.493 7.349 7.493 192,085 +0.16(+2.19%)
Jul 28, 2004 7.403 7.403 7.280 7.332 273,536 -0.07(-0.95%)
Jul 27, 2004 7.337 7.453 7.289 7.403 486,847 +0.10(+1.31%)
Jul 26, 2004 7.513 7.540 7.284 7.307 406,988 -0.23(-3.07%)
Jul 23, 2004 7.667 7.667 7.458 7.538 692,995 -0.13(-1.70%)
Jul 22, 2004 7.605 7.744 7.508 7.669 563,257 +0.04(+0.55%)
Jul 21, 2004 7.915 7.915 7.582 7.627 537,787 -0.26(-3.33%)
Jul 20, 2004 7.860 7.890 7.756 7.890 502,501 +0.02(+0.30%)
Jul 19, 2004 7.984 7.984 7.805 7.867 429,540 -0.13(-1.63%)
Jul 16, 2004 7.907 8.058 7.907 7.997 318,905 +0.12(+1.47%)
Jul 15, 2004 7.796 7.888 7.756 7.882 436,703 +0.11(+1.36%)
Jul 14, 2004 7.831 7.895 7.744 7.776 714,750 -0.09(-1.19%)
Jul 13, 2004 7.865 7.949 7.813 7.870 540,706 +0.03(+0.41%)
Jul 12, 2004 7.816 7.905 7.774 7.838 344,375 +0.03(+0.41%)
Jul 09, 2004 7.907 7.934 7.699 7.806 409,641 -0.08(-1.06%)
Jul 08, 2004 8.099 8.099 7.860 7.890 503,297 -0.21(-2.59%)
Jul 07, 2004 8.049 8.205 8.049 8.099 530,624 +0.08(+0.94%)
Jul 06, 2004 8.074 8.138 7.982 8.024 275,128 -0.03(-0.37%)
Jul 02, 2004 8.208 8.208 8.041 8.054 240,372 -0.10(-1.27%)
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.