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 (%)
Nov 28, 2008 7.106 7.696 7.064 7.696 144,341 +0.47(+6.56%)
Nov 26, 2008 6.491 7.355 6.283 7.222 287,663 +0.48(+7.15%)
Nov 25, 2008 6.524 6.798 6.150 6.740 222,554 +0.31(+4.78%)
Nov 24, 2008 6.167 6.707 6.167 6.432 273,994 +0.37(+6.03%)
Nov 21, 2008 5.759 6.167 5.344 6.067 413,267 +0.43(+7.67%)
Nov 20, 2008 6.150 6.432 5.568 5.635 211,860 -0.52(-8.38%)
Nov 19, 2008 6.823 7.106 6.150 6.150 232,535 -0.66(-9.76%)
Nov 18, 2008 6.939 7.122 6.532 6.815 153,469 -0.12(-1.68%)
Nov 17, 2008 7.006 7.446 6.865 6.931 196,144 -0.15(-2.11%)
Nov 14, 2008 7.604 8.194 7.064 7.081 238,763 -0.87(-10.97%)
Nov 13, 2008 7.546 8.003 6.723 7.953 258,758 +0.46(+6.10%)
Nov 12, 2008 8.228 8.244 7.446 7.496 286,435 -0.87(-10.43%)
Nov 11, 2008 8.477 8.643 8.211 8.369 196,894 -0.05(-0.59%)
Nov 10, 2008 8.419 8.660 8.311 8.419 140,996 +0.20(+2.43%)
Nov 07, 2008 8.011 8.452 7.795 8.219 198,292 +0.23(+2.91%)
Nov 06, 2008 7.987 8.294 7.795 7.987 188,689 -0.05(-0.62%)
Nov 05, 2008 8.128 8.610 7.962 8.036 214,555 -0.17(-2.13%)
Nov 04, 2008 7.812 8.261 7.687 8.211 524,998 +0.47(+6.01%)
Nov 03, 2008 7.563 7.970 7.405 7.746 394,553 +0.13(+1.75%)
Oct 31, 2008 7.122 7.696 6.798 7.613 405,627 +0.50(+7.01%)
Oct 30, 2008 7.097 7.521 6.956 7.114 500,915 +0.02(+0.23%)
Oct 29, 2008 6.981 7.571 6.707 7.097 621,291 +0.26(+3.77%)
Oct 28, 2008 7.396 7.708 6.457 6.840 963,039 -0.51(-6.90%)
Oct 27, 2008 8.493 8.676 7.347 7.347 352,404 -1.25(-14.51%)
Oct 24, 2008 8.643 8.934 8.502 8.593 286,201 -0.74(-7.93%)
Oct 23, 2008 9.989 9.989 9.183 9.333 268,189 -0.58(-5.87%)
Oct 22, 2008 10.50 10.58 9.657 9.915 223,047 -0.82(-7.66%)
Oct 21, 2008 11.33 11.36 10.74 10.74 185,623 -0.76(-6.65%)
Oct 20, 2008 11.45 11.68 11.02 11.50 174,539 +0.16(+1.39%)
Oct 17, 2008 11.20 12.75 10.48 11.34 388,011 -0.27(-2.36%)
Oct 16, 2008 10.20 11.89 9.902 11.62 1,214,850 +1.47(+14.50%)
Oct 15, 2008 11.55 11.69 10.15 10.15 272,991 -1.41(-12.22%)
Oct 14, 2008 12.20 12.60 10.75 11.56 278,809 -0.70(-5.69%)
Oct 13, 2008 11.01 12.26 11.01 12.26 292,375 +1.61(+15.14%)
Oct 10, 2008 9.142 11.17 8.311 10.65 415,590 +1.08(+11.29%)
Oct 09, 2008 10.81 10.86 9.420 9.566 407,514 -1.15(-10.71%)
Oct 08, 2008 10.90 11.78 10.46 10.71 335,162 -0.56(-4.94%)
Oct 07, 2008 12.35 12.42 10.88 11.27 237,148 -0.88(-7.25%)
Oct 06, 2008 11.99 12.39 11.47 12.15 231,262 +0.03(+0.27%)
Oct 03, 2008 12.49 12.97 12.08 12.12 209,831 -0.21(-1.69%)
Oct 02, 2008 12.58 12.59 12.18 12.32 270,154 -0.37(-2.88%)
Oct 01, 2008 12.53 12.87 12.34 12.69 452,325 +0.03(+0.20%)
Sep 30, 2008 12.19 12.67 12.02 12.67 347,479 +0.61(+5.03%)
Sep 29, 2008 12.62 12.62 11.98 12.06 391,551 -0.75(-5.84%)
Sep 26, 2008 12.80 13.02 12.08 12.81 0 -0.20(-1.53%)
Sep 25, 2008 13.27 13.38 13.00 13.01 185,446 -0.18(-1.39%)
Sep 24, 2008 13.10 13.46 12.96 13.19 216,347 +0.14(+1.08%)
Sep 23, 2008 14.09 14.09 12.97 13.05 211,639 -0.89(-6.38%)
Sep 22, 2008 15.02 15.02 13.67 13.94 205,685 -1.05(-6.99%)
Sep 19, 2008 13.14 14.98 10.53 14.98 0 +1.34(+9.80%)
Sep 18, 2008 13.55 13.81 12.90 13.65 438,482 +0.31(+2.31%)
Sep 17, 2008 14.08 14.17 13.20 13.34 236,584 -0.91(-6.41%)
Sep 16, 2008 12.78 14.53 12.78 14.25 234,967 +1.10(+8.34%)
Sep 15, 2008 13.72 14.13 12.98 13.16 138,903 -0.89(-6.33%)
Sep 12, 2008 14.16 15.11 13.95 14.04 224,585 -0.18(-1.28%)
Sep 11, 2008 13.23 14.29 13.01 14.23 214,410 +0.79(+5.87%)
Sep 10, 2008 13.77 13.94 13.30 13.44 237,829 -0.07(-0.49%)
Sep 09, 2008 14.23 14.63 13.50 13.50 143,765 -0.70(-4.91%)
Sep 08, 2008 13.69 14.27 13.69 14.20 323,409 +0.57(+4.20%)
Sep 05, 2008 13.90 14.14 13.48 13.63 0 -0.31(-2.20%)
Sep 04, 2008 14.38 14.38 13.93 13.94 205,226 -0.64(-4.38%)
Sep 03, 2008 14.23 14.62 13.73 14.57 249,125 +0.29(+2.03%)
Sep 02, 2008 13.99 14.38 13.91 14.28 202,267 +0.63(+4.62%)
Aug 29, 2008 13.68 13.79 13.52 13.65 218,697 +0.05(+0.37%)
Aug 28, 2008 12.97 13.64 12.86 13.60 200,029 +0.08(+0.61%)
Aug 27, 2008 13.28 13.57 13.27 13.52 180,627 +0.12(+0.93%)
Aug 26, 2008 13.65 13.84 13.27 13.40 187,601 -0.28(-2.06%)
Aug 25, 2008 13.80 13.84 13.36 13.68 229,928 -0.16(-1.14%)
Aug 22, 2008 13.69 13.99 13.59 13.84 214,705 +0.06(+0.42%)
Aug 21, 2008 13.73 13.99 13.59 13.78 114,667 -0.10(-0.72%)
Aug 20, 2008 13.39 13.95 13.27 13.88 271,275 +0.54(+4.04%)
Aug 19, 2008 13.26 13.47 13.15 13.34 103,731 +0.02(+0.19%)
Aug 18, 2008 13.21 13.69 13.15 13.31 161,657 +0.04(+0.31%)
Aug 15, 2008 13.22 13.48 12.72 13.27 0 +0.55(+4.30%)
Aug 14, 2008 12.82 12.97 12.61 12.72 255,579 -0.12(-0.90%)
Aug 13, 2008 12.38 13.11 12.28 12.84 614,061 +0.46(+3.75%)
Aug 12, 2008 12.48 12.52 12.29 12.38 239,102 -0.11(-0.86%)
Aug 11, 2008 12.48 12.72 12.29 12.48 468,127 +0.04(+0.33%)
Aug 08, 2008 12.33 12.63 12.22 12.44 562,347 +0.02(+0.13%)
Aug 07, 2008 12.48 12.58 12.34 12.43 320,602 -0.15(-1.19%)
Aug 06, 2008 12.92 12.92 12.34 12.58 304,169 -0.36(-2.76%)
Aug 05, 2008 12.85 13.04 12.63 12.93 206,709 +0.26(+2.03%)
Aug 04, 2008 12.74 12.95 12.40 12.68 410,008 -0.03(-0.26%)
Aug 01, 2008 12.85 12.97 12.32 12.71 169,243 -0.07(-0.52%)
Jul 31, 2008 12.58 12.77 12.17 12.77 376,341 -0.05(-0.39%)
Jul 30, 2008 12.78 12.99 12.64 12.82 221,675 +0.12(+0.98%)
Jul 29, 2008 12.70 12.86 12.63 12.70 253,133 -0.03(-0.26%)
Jul 28, 2008 12.40 12.86 12.17 12.73 234,277 +0.28(+2.26%)
Jul 25, 2008 12.22 12.77 12.05 12.45 267,221 +0.39(+3.23%)
Jul 24, 2008 12.57 12.63 11.66 12.06 437,606 -0.46(-3.65%)
Jul 23, 2008 12.44 12.52 12.30 12.52 379,138 -0.01(-0.07%)
Jul 22, 2008 12.44 12.73 12.37 12.53 419,769 +0.03(+0.27%)
Jul 21, 2008 12.31 12.53 12.27 12.49 184,722 +0.07(+0.60%)
Jul 18, 2008 12.49 12.68 12.04 12.42 228,051 -0.19(-1.51%)
Jul 17, 2008 12.53 12.90 12.04 12.61 371,849 +0.04(+0.33%)
Jul 16, 2008 12.43 12.70 12.17 12.57 266,523 +0.14(+1.13%)
Jul 15, 2008 12.25 12.73 11.65 12.43 270,073 -0.02(-0.13%)
Jul 14, 2008 12.71 12.71 12.20 12.44 176,782 -0.17(-1.38%)
Jul 11, 2008 12.44 12.64 12.15 12.62 250,518 +0.08(+0.66%)
Jul 10, 2008 12.39 12.65 12.39 12.53 157,418 +0.07(+0.60%)
Jul 09, 2008 12.68 12.68 12.36 12.46 148,031 -0.25(-1.96%)
Jul 08, 2008 12.52 12.74 12.34 12.71 269,831 +0.10(+0.79%)
Jul 07, 2008 13.35 13.35 12.44 12.61 778,497 -0.71(-5.35%)
Jul 04, 2008 12.70 13.68 12.56 13.32 192,946 +0.00(+0.00%)
Jul 03, 2008 12.70 13.68 12.56 13.32 192,946 +0.67(+5.31%)
Jul 02, 2008 12.92 12.92 12.51 12.65 397,772 -0.25(-1.93%)
Jul 01, 2008 12.11 13.08 11.97 12.90 372,253 +0.57(+4.64%)
Jun 30, 2008 12.67 12.72 12.31 12.33 473,330 -0.44(-3.44%)
Jun 27, 2008 12.97 13.40 12.63 12.77 726,061 -0.17(-1.35%)
Jun 26, 2008 13.74 13.75 12.93 12.94 245,860 -0.94(-6.75%)
Jun 25, 2008 12.92 14.01 12.92 13.88 364,271 +0.97(+7.52%)
Jun 24, 2008 13.06 13.32 12.75 12.91 208,424 -0.31(-2.32%)
Jun 23, 2008 13.38 13.56 13.14 13.21 195,248 -0.14(-1.06%)
Jun 20, 2008 13.70 13.90 13.27 13.36 415,099 -0.54(-3.88%)
Jun 19, 2008 13.91 14.10 13.79 13.89 184,659 -0.02(-0.12%)
Jun 18, 2008 13.11 13.92 13.11 13.91 192,125 +0.63(+4.75%)
Jun 17, 2008 13.55 13.69 13.19 13.28 258,015 -0.26(-1.90%)
Jun 16, 2008 13.50 13.98 13.25 13.54 304,255 -0.12(-0.85%)
Jun 13, 2008 13.64 13.89 13.48 13.65 105,757 +0.22(+1.61%)
Jun 12, 2008 13.42 13.69 13.41 13.44 174,845 +0.02(+0.12%)
Jun 11, 2008 13.57 13.83 13.21 13.42 287,394 -0.24(-1.76%)
Jun 10, 2008 13.30 13.79 12.53 13.66 1,288,081 -0.01(-0.06%)
Jun 09, 2008 14.10 14.10 13.60 13.67 280,428 -0.22(-1.61%)
Jun 06, 2008 13.94 14.19 13.85 13.89 353,844 -0.21(-1.47%)
Jun 05, 2008 14.07 14.18 13.98 14.10 278,232 +0.02(+0.12%)
Jun 04, 2008 13.93 14.18 13.93 14.09 271,118 +0.00(+0.00%)
Jun 03, 2008 14.29 14.50 13.95 14.09 316,907 -0.25(-1.74%)
Jun 02, 2008 14.87 14.91 14.18 14.33 364,821 -0.27(-1.82%)
May 30, 2008 13.95 14.79 13.79 14.60 675,367 +0.50(+3.53%)
May 29, 2008 13.94 14.24 13.94 14.10 242,692 +0.15(+1.07%)
May 28, 2008 13.28 13.97 12.86 13.95 310,413 +0.68(+5.12%)
May 27, 2008 13.21 13.35 13.01 13.27 163,187 +0.03(+0.25%)
May 26, 2008 13.52 13.52 13.19 13.24 0 +0.00(+0.00%)
May 23, 2008 13.52 13.52 13.19 13.24 153,253 -0.45(-3.27%)
May 22, 2008 13.60 13.94 13.57 13.69 199,488 +0.09(+0.67%)
May 21, 2008 13.79 14.00 13.45 13.60 149,300 -0.12(-0.85%)
May 20, 2008 13.61 13.82 13.46 13.71 564,810 -0.20(-1.43%)
May 19, 2008 14.30 14.30 13.83 13.91 225,270 -0.36(-2.56%)
May 16, 2008 14.10 14.33 14.00 14.28 236,838 +0.16(+1.12%)
May 15, 2008 14.18 14.43 13.76 14.12 153,078 -0.12(-0.87%)
May 14, 2008 13.82 14.75 13.82 14.24 223,950 +0.43(+3.12%)
May 13, 2008 14.06 14.06 13.27 13.81 97,772 -0.26(-1.83%)
May 12, 2008 14.36 14.43 13.94 14.07 220,641 -0.30(-2.08%)
May 09, 2008 13.61 14.40 13.50 14.37 161,224 +0.61(+4.46%)
May 08, 2008 13.99 13.99 13.64 13.75 243,853 -0.27(-1.89%)
May 07, 2008 13.02 14.26 12.44 14.02 965,107 -0.18(-1.29%)
May 06, 2008 14.32 14.66 14.15 14.20 233,527 -0.30(-2.06%)
May 05, 2008 14.27 14.81 14.15 14.50 314,578 +0.27(+1.86%)
May 02, 2008 14.40 14.45 14.07 14.23 355,015 +0.13(+0.94%)
May 01, 2008 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Apr 30, 2008 14.10 14.56 13.92 14.10 565,386 -0.11(-0.76%)
Apr 29, 2008 14.62 14.62 14.10 14.21 140,943 -0.51(-3.49%)
Apr 28, 2008 14.10 15.26 13.98 14.72 1,534,295 +0.68(+4.84%)
Apr 25, 2008 13.70 14.20 13.69 14.04 770,462 +1.58(+12.72%)
Apr 24, 2008 12.46 12.46 12.46 12.46 0 -32.48(-72.27%)
Apr 23, 2008 45.95 45.97 44.94 44.94 1,883,122 -0.91(-1.99%)
Apr 22, 2008 45.14 45.85 45.14 45.85 871,923 +0.54(+1.19%)
Apr 21, 2008 45.21 45.42 44.99 45.31 403,651 -0.32(-0.71%)
Apr 18, 2008 45.62 45.81 45.31 45.63 572,609 +0.26(+0.57%)
Apr 17, 2008 44.93 45.52 44.91 45.38 735,802 +0.12(+0.26%)
Apr 16, 2008 44.48 45.53 44.32 45.26 1,095,427 +1.05(+2.36%)
Apr 15, 2008 43.47 44.46 43.47 44.21 1,045,958 +0.96(+2.22%)
Apr 14, 2008 43.11 43.34 42.82 43.25 485,393 +0.14(+0.33%)
Apr 11, 2008 43.00 43.38 42.93 43.11 599,860 -0.19(-0.44%)
Apr 10, 2008 43.22 43.42 43.15 43.30 221,089 +0.12(+0.27%)
Apr 09, 2008 43.36 43.63 43.09 43.19 206,141 -0.28(-0.65%)
Apr 08, 2008 43.14 43.66 43.09 43.47 109,701 -0.06(-0.13%)
Apr 07, 2008 43.67 43.96 43.39 43.53 170,678 +0.02(+0.06%)
Apr 04, 2008 43.95 44.01 43.03 43.50 272,208 -0.63(-1.43%)
Apr 03, 2008 43.63 44.62 43.33 44.13 299,327 +0.19(+0.43%)
Apr 02, 2008 43.62 44.07 43.40 43.94 360,446 +0.42(+0.97%)
Apr 01, 2008 43.55 43.56 42.72 43.52 1,546,687 +0.60(+1.39%)
Mar 31, 2008 42.80 43.29 42.72 42.92 205,056 +0.12(+0.27%)
Mar 28, 2008 42.93 43.14 42.62 42.80 198,305 +0.00(+0.00%)
Mar 27, 2008 43.13 43.23 42.80 42.80 257,616 -0.27(-0.62%)
Mar 26, 2008 43.22 43.30 42.35 43.07 161,899 -0.15(-0.35%)
Mar 25, 2008 42.98 43.38 42.81 43.22 366,474 +0.41(+0.97%)
Mar 24, 2008 42.70 43.14 42.14 42.80 192,378 +0.19(+0.45%)
Mar 21, 2008 41.29 43.93 40.91 42.61 933,261 +0.00(+0.00%)
Mar 20, 2008 41.29 43.93 40.91 42.61 933,261 +1.93(+4.75%)
Mar 19, 2008 41.52 42.33 40.40 40.68 723,253 -0.75(-1.80%)
Mar 18, 2008 41.64 42.55 40.23 41.43 577,196 -0.08(-0.20%)
Mar 17, 2008 41.37 42.18 41.12 41.51 383,493 -0.69(-1.63%)
Mar 14, 2008 42.19 43.01 41.91 42.20 653,023 -0.39(-0.92%)
Mar 13, 2008 42.52 43.08 42.31 42.59 475,301 -0.47(-1.10%)
Mar 12, 2008 43.49 44.11 43.04 43.06 295,000 -0.29(-0.67%)
Mar 11, 2008 43.20 43.47 42.53 43.35 465,248 +1.05(+2.47%)
Mar 10, 2008 43.28 43.28 42.31 42.31 534,793 -0.91(-2.11%)
Mar 07, 2008 42.76 43.78 42.65 43.22 285,946 +0.34(+0.79%)
Mar 06, 2008 42.89 43.11 42.70 42.88 419,170 -0.16(-0.37%)
Mar 05, 2008 43.34 43.42 42.60 43.04 363,289 -0.17(-0.38%)
Mar 04, 2008 42.87 43.77 42.31 43.20 458,914 -0.21(-0.48%)
Mar 03, 2008 42.19 43.58 42.14 43.41 578,531 +0.73(+1.71%)
Feb 29, 2008 42.60 43.30 42.46 42.68 769,284 -1.16(-2.65%)
Feb 28, 2008 44.65 44.65 43.65 43.84 312,467 -0.93(-2.08%)
Feb 27, 2008 43.97 44.87 43.65 44.77 334,347 +0.39(+0.88%)
Feb 26, 2008 43.30 44.84 43.22 44.38 444,952 +0.71(+1.61%)
Feb 25, 2008 43.72 43.96 42.86 43.67 243,753 +0.05(+0.11%)
Feb 22, 2008 43.65 43.92 43.11 43.62 403,560 -0.02(-0.06%)
Feb 21, 2008 43.96 43.96 43.38 43.65 275,981 -0.32(-0.72%)
Feb 20, 2008 43.21 44.01 43.21 43.96 219,480 +0.37(+0.84%)
Feb 19, 2008 44.35 44.35 43.43 43.60 217,381 -0.25(-0.57%)
Feb 18, 2008 43.79 44.09 43.34 43.85 0 +0.00(+0.00%)
Feb 15, 2008 43.79 44.09 43.34 43.85 255,872 -0.34(-0.77%)
Feb 14, 2008 44.15 44.48 43.55 44.19 373,627 +0.05(+0.11%)
Feb 13, 2008 43.90 44.14 43.04 44.14 280,549 +0.75(+1.72%)
Feb 12, 2008 43.53 43.92 42.99 43.39 186,001 +0.15(+0.35%)
Feb 11, 2008 43.33 43.94 42.97 43.24 248,235 +0.01(+0.02%)
Feb 08, 2008 43.62 43.82 42.86 43.23 230,175 -0.45(-1.03%)
Feb 07, 2008 42.42 43.92 42.18 43.68 452,623 +0.96(+2.25%)
Feb 06, 2008 43.47 43.84 42.52 42.72 258,822 -0.37(-0.85%)
Feb 05, 2008 42.95 44.27 42.77 43.09 359,241 -0.66(-1.52%)
Feb 04, 2008 43.86 44.26 43.50 43.75 263,275 -0.14(-0.32%)
Feb 01, 2008 43.56 44.26 42.75 43.89 424,713 +0.41(+0.95%)
Jan 31, 2008 41.07 43.72 41.07 43.48 621,438 +1.64(+3.93%)
Jan 30, 2008 42.10 42.74 41.48 41.83 342,812 -0.58(-1.37%)
Jan 29, 2008 42.60 42.88 41.51 42.41 456,661 -0.37(-0.85%)
Jan 28, 2008 41.57 42.84 41.18 42.78 369,094 +0.68(+1.62%)
Jan 25, 2008 41.84 42.36 41.52 42.10 451,452 +0.93(+2.26%)
Jan 24, 2008 41.20 41.84 40.91 41.17 525,649 +0.32(+0.77%)
Jan 23, 2008 40.57 41.48 39.71 40.85 952,025 +0.11(+0.26%)
Jan 22, 2008 40.06 41.71 40.06 40.75 596,909 -0.90(-2.15%)
Jan 21, 2008 41.01 42.72 41.01 41.64 0 +0.00(+0.00%)
Jan 18, 2008 41.01 42.72 41.01 41.64 628,962 +0.17(+0.40%)
Jan 17, 2008 42.93 42.93 41.16 41.48 789,222 -1.24(-2.89%)
Jan 16, 2008 42.46 42.96 41.93 42.71 485,914 +0.06(+0.14%)
Jan 15, 2008 42.22 42.95 41.85 42.65 282,450 -0.05(-0.12%)
Jan 14, 2008 42.22 42.91 41.57 42.70 205,903 +0.84(+2.00%)
Jan 11, 2008 41.77 42.71 41.39 41.87 324,241 -0.32(-0.75%)
Jan 10, 2008 41.24 42.37 41.02 42.18 415,538 +0.53(+1.27%)
Jan 09, 2008 40.85 41.72 40.56 41.65 414,694 +0.75(+1.85%)
Jan 08, 2008 41.99 42.84 40.56 40.90 574,906 -0.98(-2.34%)
Jan 07, 2008 42.40 42.85 40.90 41.87 368,324 -0.47(-1.12%)
Jan 04, 2008 42.84 43.19 42.21 42.35 503,048 -0.98(-2.26%)
Jan 03, 2008 43.34 43.48 43.10 43.33 451,341 -0.07(-0.15%)
Jan 02, 2008 42.90 43.54 42.90 43.39 346,462 +0.34(+0.79%)
Jan 01, 2008 43.09 43.54 43.05 43.05 0 +0.00(+0.00%)
Dec 31, 2007 43.09 43.54 43.05 43.05 308,850 -0.16(-0.36%)
Dec 28, 2007 43.14 43.72 43.14 43.21 244,356 +0.07(+0.17%)
Dec 27, 2007 43.77 43.91 43.14 43.14 425,061 -0.69(-1.57%)
Dec 26, 2007 43.70 44.02 43.48 43.82 191,916 +0.07(+0.17%)
Dec 24, 2007 43.96 44.10 43.44 43.75 136,342 -0.22(-0.49%)
Dec 21, 2007 43.96 43.96 43.19 43.96 846,989 +0.60(+1.38%)
Dec 20, 2007 43.75 43.75 42.90 43.37 309,574 +0.15(+0.35%)
Dec 19, 2007 43.83 43.83 43.09 43.22 264,354 -0.61(-1.38%)
Dec 18, 2007 43.79 43.96 42.93 43.82 587,865 +0.65(+1.50%)
Dec 17, 2007 43.26 43.51 42.90 43.18 489,556 -0.20(-0.46%)
Dec 14, 2007 43.30 43.68 42.94 43.38 461,468 -0.43(-0.98%)
Dec 13, 2007 43.04 43.91 42.93 43.81 446,217 +0.30(+0.69%)
Dec 12, 2007 44.30 44.30 43.18 43.51 347,217 +0.33(+0.77%)
Dec 11, 2007 43.67 43.99 43.09 43.18 970,553 -0.36(-0.84%)
Dec 10, 2007 43.96 44.21 43.28 43.54 381,904 -0.42(-0.96%)
Dec 07, 2007 42.92 44.25 42.68 43.96 770,229 +1.08(+2.51%)
Dec 06, 2007 42.94 43.14 42.46 42.89 590,371 -0.23(-0.54%)
Dec 05, 2007 41.56 43.13 41.28 43.12 2,114,836 +2.19(+5.35%)
Dec 04, 2007 40.65 41.24 40.24 40.93 710,858 +0.15(+0.37%)
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.