Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 25.17 25.68 25.16 25.20 465,805 -0.03(-0.13%)
Sep 28, 2006 25.29 25.66 25.15 25.24 562,025 +0.12(+0.50%)
Sep 27, 2006 25.11 25.64 24.79 25.11 745,192 -0.19(-0.75%)
Sep 26, 2006 25.14 25.73 25.14 25.30 675,225 +0.31(+1.23%)
Sep 25, 2006 24.99 25.14 24.35 24.99 509,038 -0.03(-0.13%)
Sep 22, 2006 25.20 25.49 24.94 25.03 512,892 -0.27(-1.08%)
Sep 21, 2006 25.74 25.85 25.10 25.30 678,115 -0.30(-1.17%)
Sep 20, 2006 25.45 25.78 25.33 25.60 635,244 +0.27(+1.08%)
Sep 19, 2006 26.05 26.14 25.09 25.33 712,798 -0.61(-2.37%)
Sep 18, 2006 26.22 26.85 25.79 25.94 790,713 -0.63(-2.38%)
Sep 15, 2006 26.19 26.71 25.87 26.57 764,701 +0.65(+2.50%)
Sep 14, 2006 25.62 26.09 25.58 25.92 690,760 +0.25(+0.97%)
Sep 13, 2006 25.66 25.92 25.43 25.68 617,541 +0.08(+0.32%)
Sep 12, 2006 25.62 25.95 25.39 25.59 717,254 +0.06(+0.23%)
Sep 11, 2006 26.74 26.79 25.41 25.53 916,919 -1.27(-4.74%)
Sep 08, 2006 27.07 27.19 26.71 26.80 724,238 -0.10(-0.37%)
Sep 07, 2006 27.53 27.54 26.90 26.90 1,219,789 -0.62(-2.26%)
Sep 06, 2006 29.23 29.23 27.53 27.53 770,361 -1.89(-6.41%)
Sep 05, 2006 28.96 29.73 28.66 29.41 677,874 +0.46(+1.58%)
Sep 01, 2006 28.61 28.96 28.27 28.96 554,559 +0.45(+1.57%)
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%)
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.