Quanex Building Products Corp (NY: NX )

24.33 +0.11 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.581 6.719 6.477 6.555 209,062 +0.09(+1.33%)
Mar 30, 2009 6.926 6.943 6.339 6.469 243,531 -1.17(-15.35%)
Mar 26, 2009 7.003 7.642 6.822 7.642 416,630 +0.80(+11.73%)
Mar 25, 2009 7.046 7.590 6.296 6.839 259,857 -0.12(-1.73%)
Mar 24, 2009 7.961 7.961 6.891 6.960 206,861 -1.10(-13.69%)
Mar 23, 2009 7.435 8.090 7.409 8.064 694,840 +1.90(+30.77%)
Mar 20, 2009 6.339 6.460 5.494 6.167 609,189 +0.22(+3.77%)
Mar 19, 2009 5.822 6.417 5.623 5.942 303,449 +0.24(+4.24%)
Mar 18, 2009 5.244 5.804 5.158 5.701 128,245 +0.41(+7.83%)
Mar 17, 2009 4.701 5.296 4.425 5.287 288,346 +0.49(+10.25%)
Mar 16, 2009 5.235 5.235 4.709 4.795 188,539 -0.37(-7.18%)
Mar 13, 2009 5.356 5.356 5.063 5.166 0 -0.14(-2.60%)
Mar 12, 2009 5.201 5.339 4.908 5.304 256,079 +0.29(+5.85%)
Mar 11, 2009 5.330 5.425 4.813 5.011 218,731 -0.29(-5.53%)
Mar 10, 2009 4.692 5.373 4.528 5.304 395,986 +0.78(+17.37%)
Mar 09, 2009 4.675 4.778 4.425 4.519 285,194 -0.21(-4.38%)
Mar 06, 2009 5.184 5.192 4.597 4.726 0 -0.31(-6.16%)
Mar 05, 2009 5.063 5.201 4.890 5.037 114,116 -0.15(-2.83%)
Mar 04, 2009 5.339 5.580 5.132 5.184 184,828 -0.16(-3.06%)
Mar 02, 2009 6.029 6.029 5.253 5.347 397,451 -0.70(-11.55%)
Feb 27, 2009 5.848 6.460 5.632 6.046 0 -0.22(-3.58%)
Feb 26, 2009 6.701 6.701 6.167 6.270 296,185 -0.38(-5.71%)
Feb 25, 2009 6.779 6.900 6.443 6.650 234,281 -0.17(-2.53%)
Feb 24, 2009 6.908 7.029 6.287 6.822 297,545 +0.01(+0.13%)
Feb 23, 2009 6.926 6.926 6.654 6.814 277,092 -0.11(-1.62%)
Feb 20, 2009 6.822 7.072 6.779 6.926 212,643 -0.01(-0.12%)
Feb 19, 2009 6.969 7.115 6.641 6.934 180,964 +0.03(+0.50%)
Feb 18, 2009 7.210 7.504 6.736 6.900 107,267 -0.25(-3.50%)
Feb 17, 2009 7.046 7.357 6.607 7.150 251,447 -0.06(-0.84%)
Feb 13, 2009 7.435 8.047 6.995 7.210 145,036 -0.24(-3.24%)
Feb 12, 2009 6.995 7.564 6.848 7.452 149,559 +0.34(+4.85%)
Feb 11, 2009 7.348 7.512 6.891 7.107 127,366 -0.17(-2.37%)
Feb 10, 2009 7.616 7.788 7.159 7.279 230,744 -0.37(-4.85%)
Feb 09, 2009 7.762 8.004 7.590 7.650 129,929 -0.11(-1.44%)
Feb 06, 2009 7.262 7.849 7.245 7.762 245,315 +0.47(+6.38%)
Feb 05, 2009 7.659 7.667 7.210 7.297 179,672 -0.39(-5.05%)
Feb 04, 2009 7.616 8.237 7.400 7.685 146,805 +0.09(+1.25%)
Feb 03, 2009 7.504 7.736 7.262 7.590 234,925 +0.18(+2.44%)
Feb 02, 2009 7.245 7.754 7.029 7.409 231,732 +0.09(+1.18%)
Jan 30, 2009 7.409 7.590 7.081 7.322 0 +0.02(+0.24%)
Jan 29, 2009 7.426 7.547 7.038 7.305 231,064 -0.24(-3.20%)
Jan 28, 2009 7.305 7.633 6.736 7.547 234,292 +0.00(+0.00%)
Jan 27, 2009 6.908 7.922 6.701 7.547 208,809 +0.35(+4.92%)
Jan 26, 2009 6.934 7.529 6.762 7.193 199,232 +0.29(+4.25%)
Jan 23, 2009 6.891 7.426 6.650 6.900 154,544 -0.29(-4.08%)
Jan 22, 2009 7.555 7.676 6.770 7.193 243,427 -0.57(-7.33%)
Jan 21, 2009 7.193 8.004 7.038 7.762 241,853 +0.72(+10.16%)
Jan 20, 2009 7.805 7.987 7.046 7.046 153,166 -0.92(-11.58%)
Jan 16, 2009 8.012 8.012 7.512 7.969 139,681 +0.05(+0.65%)
Jan 15, 2009 7.969 7.978 7.348 7.918 201,174 -0.07(-0.86%)
Jan 14, 2009 7.417 8.125 6.986 7.987 173,093 +0.46(+6.07%)
Jan 13, 2009 7.297 7.797 7.133 7.529 168,171 +0.22(+3.07%)
Jan 12, 2009 7.547 7.771 7.167 7.305 90,599 -0.28(-3.64%)
Jan 09, 2009 8.297 8.297 7.547 7.581 135,122 -0.74(-8.91%)
Jan 08, 2009 8.150 8.763 8.142 8.323 132,969 -0.03(-0.41%)
Jan 07, 2009 8.340 8.633 8.176 8.357 122,093 -0.21(-2.42%)
Jan 06, 2009 7.771 8.754 7.607 8.564 138,556 +0.84(+10.83%)
Jan 05, 2009 7.952 7.952 7.305 7.728 133,030 -0.25(-3.14%)
Jan 02, 2009 8.090 8.271 7.840 7.978 0 -0.10(-1.28%)
Jan 01, 2009 7.391 8.185 7.150 8.081 0 +0.00(+0.00%)
Dec 31, 2008 7.391 8.185 7.150 8.081 284,230 +0.61(+8.20%)
Dec 30, 2008 6.624 7.521 6.469 7.469 260,664 +0.95(+14.55%)
Dec 29, 2008 7.064 7.115 6.460 6.520 279,531 -0.59(-8.25%)
Dec 26, 2008 7.512 7.555 7.012 7.107 96,586 -0.42(-5.61%)
Dec 24, 2008 7.754 7.762 7.279 7.529 122,309 -0.20(-2.57%)
Dec 23, 2008 8.702 8.815 7.633 7.728 228,914 -0.83(-9.68%)
Dec 22, 2008 8.608 8.711 7.874 8.556 259,953 -0.05(-0.60%)
Dec 19, 2008 8.625 8.935 8.375 8.608 603,954 +0.30(+3.63%)
Dec 18, 2008 8.271 8.771 8.064 8.306 183,753 +0.03(+0.31%)
Dec 17, 2008 7.650 8.452 7.478 8.280 296,536 +0.52(+6.67%)
Dec 16, 2008 7.210 7.762 7.115 7.762 414,619 +0.60(+8.43%)
Dec 15, 2008 7.702 7.840 6.952 7.159 161,145 -0.46(-6.00%)
Dec 12, 2008 7.193 7.745 6.848 7.616 162,395 +0.25(+3.40%)
Dec 11, 2008 7.883 8.004 7.176 7.366 194,906 -0.51(-6.46%)
Dec 10, 2008 7.935 8.323 7.728 7.874 300,126 +0.04(+0.55%)
Dec 09, 2008 7.012 8.150 7.012 7.831 459,785 +0.72(+10.06%)
Dec 08, 2008 6.417 7.590 5.796 7.115 426,506 +0.84(+13.32%)
Dec 05, 2008 6.089 6.425 5.520 6.279 831,631 -0.07(-1.09%)
Dec 04, 2008 6.727 6.908 6.106 6.348 221,490 -0.41(-6.00%)
Dec 03, 2008 6.425 7.012 6.149 6.753 255,831 +0.35(+5.38%)
Dec 02, 2008 6.607 6.788 5.942 6.408 315,405 -0.05(-0.80%)
Dec 01, 2008 7.762 7.762 6.400 6.460 215,532 -1.53(-19.11%)
Nov 28, 2008 7.374 7.987 7.331 7.987 139,083 +0.49(+6.56%)
Nov 26, 2008 6.736 7.633 6.520 7.495 277,185 +0.50(+7.15%)
Nov 25, 2008 6.770 7.055 6.382 6.995 214,447 +0.32(+4.78%)
Nov 24, 2008 6.400 6.960 6.400 6.676 264,013 +0.38(+6.03%)
Nov 21, 2008 5.977 6.400 5.546 6.296 398,214 +0.45(+7.67%)
Nov 20, 2008 6.382 6.676 5.779 5.848 204,143 -0.53(-8.38%)
Nov 19, 2008 7.081 7.374 6.382 6.382 224,065 -0.69(-9.76%)
Nov 18, 2008 7.202 7.391 6.779 7.072 147,879 -0.12(-1.68%)
Nov 17, 2008 7.271 7.728 7.124 7.193 189,000 -0.16(-2.11%)
Nov 14, 2008 7.892 8.504 7.331 7.348 230,066 -0.91(-10.97%)
Nov 13, 2008 7.831 8.306 6.977 8.254 249,333 +0.47(+6.10%)
Nov 12, 2008 8.539 8.556 7.728 7.780 276,002 -0.91(-10.43%)
Nov 11, 2008 8.797 8.970 8.521 8.685 189,722 -0.05(-0.59%)
Nov 10, 2008 8.737 8.987 8.625 8.737 135,860 +0.21(+2.43%)
Nov 07, 2008 8.314 8.771 8.090 8.530 191,069 +0.24(+2.91%)
Nov 06, 2008 8.288 8.608 8.090 8.288 181,816 -0.05(-0.62%)
Nov 05, 2008 8.435 8.935 8.263 8.340 206,740 -0.18(-2.13%)
Nov 04, 2008 8.107 8.573 7.978 8.521 505,875 +0.48(+6.01%)
Nov 03, 2008 7.849 8.271 7.685 8.038 380,182 +0.14(+1.75%)
Oct 31, 2008 7.391 7.987 7.055 7.900 390,852 +0.52(+7.01%)
Oct 30, 2008 7.366 7.805 7.219 7.383 482,670 +0.02(+0.23%)
Oct 29, 2008 7.245 7.857 6.960 7.366 598,661 +0.27(+3.77%)
Oct 28, 2008 7.676 8.000 6.701 7.098 927,961 -0.53(-6.90%)
Oct 27, 2008 8.815 9.004 7.624 7.624 339,568 -1.29(-14.51%)
Oct 24, 2008 8.970 9.272 8.823 8.918 275,776 -0.77(-7.93%)
Oct 23, 2008 10.37 10.37 9.530 9.686 258,420 -0.60(-5.87%)
Oct 22, 2008 10.89 10.98 10.02 10.29 214,923 -0.85(-7.66%)
Oct 21, 2008 11.76 11.79 11.14 11.14 178,861 -0.79(-6.65%)
Oct 20, 2008 11.88 12.12 11.44 11.94 168,182 +0.16(+1.39%)
Oct 17, 2008 11.63 13.23 10.88 11.77 373,878 -0.28(-2.36%)
Oct 16, 2008 10.58 12.34 10.28 12.06 1,170,599 +1.53(+14.50%)
Oct 15, 2008 11.99 12.14 10.53 10.53 263,048 -1.47(-12.22%)
Oct 14, 2008 12.66 13.08 11.16 12.00 268,654 -0.72(-5.70%)
Oct 13, 2008 11.43 12.72 11.43 12.72 281,725 +1.67(+15.14%)
Oct 10, 2008 9.487 11.59 8.625 11.05 400,452 +1.12(+11.29%)
Oct 09, 2008 11.22 11.27 9.776 9.927 392,670 -1.19(-10.71%)
Oct 08, 2008 11.31 12.23 10.86 11.12 322,954 -0.58(-4.94%)
Oct 07, 2008 12.82 12.89 11.29 11.70 228,510 -0.91(-7.25%)
Oct 06, 2008 12.45 12.86 11.90 12.61 222,838 +0.03(+0.27%)
Oct 03, 2008 12.96 13.46 12.53 12.57 202,188 -0.22(-1.69%)
Oct 02, 2008 13.06 13.07 12.64 12.79 260,314 -0.38(-2.88%)
Oct 01, 2008 13.01 13.36 12.81 13.17 435,849 +0.03(+0.20%)
Sep 30, 2008 12.65 13.14 12.47 13.14 334,822 +0.63(+5.03%)
Sep 29, 2008 13.10 13.10 12.43 12.51 377,289 -0.78(-5.84%)
Sep 26, 2008 13.28 13.52 12.54 13.29 0 -0.21(-1.53%)
Sep 25, 2008 13.77 13.89 13.49 13.50 178,691 -0.19(-1.39%)
Sep 24, 2008 13.59 13.96 13.45 13.69 208,467 +0.15(+1.08%)
Sep 23, 2008 14.62 14.62 13.46 13.54 203,930 -0.92(-6.38%)
Sep 22, 2008 15.59 15.59 14.19 14.46 198,193 -1.09(-6.99%)
Sep 19, 2008 13.64 15.55 10.93 15.55 0 +1.39(+9.81%)
Sep 18, 2008 14.07 14.33 13.39 14.16 422,511 +0.32(+2.31%)
Sep 17, 2008 14.61 14.71 13.70 13.84 227,966 -0.95(-6.41%)
Sep 16, 2008 13.27 15.08 13.27 14.79 226,408 +1.14(+8.34%)
Sep 15, 2008 14.24 14.66 13.47 13.65 133,844 -0.92(-6.33%)
Sep 12, 2008 14.70 15.68 14.47 14.58 216,404 -0.19(-1.29%)
Sep 11, 2008 13.73 14.83 13.50 14.77 206,600 +0.79(+5.68%)
Sep 10, 2008 14.32 14.50 13.83 13.97 228,742 -0.07(-0.49%)
Sep 09, 2008 14.80 15.21 14.04 14.04 138,272 -0.72(-4.91%)
Sep 08, 2008 14.23 14.83 14.23 14.77 311,052 +0.60(+4.20%)
Sep 05, 2008 14.46 14.70 14.02 14.17 0 -0.32(-2.20%)
Sep 04, 2008 14.96 14.96 14.48 14.49 197,385 -0.66(-4.38%)
Sep 03, 2008 14.80 15.20 14.27 15.15 239,606 +0.30(+2.03%)
Sep 02, 2008 14.55 14.95 14.46 14.85 194,538 +0.66(+4.62%)
Aug 29, 2008 14.22 14.33 14.06 14.20 210,340 +0.05(+0.37%)
Aug 28, 2008 13.48 14.18 13.37 14.14 192,386 +0.09(+0.61%)
Aug 27, 2008 13.81 14.11 13.80 14.06 173,725 +0.13(+0.93%)
Aug 26, 2008 14.19 14.39 13.80 13.93 180,432 -0.29(-2.06%)
Aug 25, 2008 14.35 14.39 13.89 14.22 221,143 -0.16(-1.14%)
Aug 22, 2008 14.23 14.55 14.13 14.39 206,501 +0.06(+0.42%)
Aug 21, 2008 14.27 14.54 14.13 14.33 110,286 -0.10(-0.72%)
Aug 20, 2008 13.92 14.51 13.80 14.43 260,910 +0.56(+4.04%)
Aug 19, 2008 13.79 14.01 13.67 13.87 99,768 +0.03(+0.19%)
Aug 18, 2008 13.73 14.23 13.67 13.84 155,480 +0.04(+0.31%)
Aug 15, 2008 13.75 14.02 13.22 13.80 0 +0.57(+4.30%)
Aug 14, 2008 13.33 13.48 13.11 13.23 245,814 -0.12(-0.90%)
Aug 13, 2008 12.88 13.64 12.76 13.35 590,598 +0.48(+3.75%)
Aug 12, 2008 12.98 13.01 12.78 12.87 229,966 -0.11(-0.86%)
Aug 11, 2008 12.98 13.23 12.78 12.98 450,240 +0.04(+0.33%)
Aug 08, 2008 12.82 13.13 12.70 12.94 540,860 +0.02(+0.13%)
Aug 07, 2008 12.98 13.08 12.83 12.92 308,352 -0.16(-1.19%)
Aug 06, 2008 13.44 13.44 12.83 13.08 292,547 -0.37(-2.76%)
Aug 05, 2008 13.36 13.56 13.14 13.45 198,811 +0.27(+2.03%)
Aug 04, 2008 13.25 13.46 12.89 13.18 394,342 -0.03(-0.26%)
Aug 01, 2008 13.36 13.48 12.81 13.21 162,776 -0.07(-0.52%)
Jul 31, 2008 13.08 13.28 12.65 13.28 361,961 -0.05(-0.39%)
Jul 30, 2008 13.29 13.51 13.14 13.33 213,205 +0.13(+0.98%)
Jul 29, 2008 13.20 13.37 13.13 13.20 243,461 -0.03(-0.26%)
Jul 28, 2008 12.89 13.37 12.65 13.24 225,325 +0.29(+2.27%)
Jul 25, 2008 12.70 13.28 12.53 12.95 257,010 +0.41(+3.23%)
Jul 24, 2008 13.07 13.14 12.13 12.54 420,885 -0.47(-3.64%)
Jul 23, 2008 12.94 13.01 12.79 13.01 364,651 -0.01(-0.07%)
Jul 22, 2008 12.94 13.24 12.86 13.02 403,730 +0.03(+0.27%)
Jul 21, 2008 12.80 13.03 12.76 12.99 177,664 +0.08(+0.60%)
Jul 18, 2008 12.99 13.19 12.52 12.91 219,338 -0.20(-1.51%)
Jul 17, 2008 13.02 13.41 12.51 13.11 357,641 +0.04(+0.33%)
Jul 16, 2008 12.93 13.20 12.65 13.07 256,339 +0.15(+1.13%)
Jul 15, 2008 12.74 13.24 12.11 12.92 259,754 -0.02(-0.13%)
Jul 14, 2008 13.21 13.21 12.69 12.94 170,028 -0.18(-1.38%)
Jul 11, 2008 12.94 13.14 12.64 13.12 240,946 +0.09(+0.66%)
Jul 10, 2008 12.89 13.15 12.89 13.03 151,403 +0.08(+0.60%)
Jul 09, 2008 13.18 13.18 12.85 12.95 142,375 -0.26(-1.96%)
Jul 08, 2008 13.01 13.25 12.83 13.21 259,521 +0.10(+0.79%)
Jul 07, 2008 13.88 13.88 12.94 13.11 748,751 -0.74(-5.35%)
Jul 04, 2008 13.20 14.22 13.06 13.85 185,573 +0.00(+0.00%)
Jul 03, 2008 13.20 14.22 13.06 13.85 185,573 +0.70(+5.31%)
Jul 02, 2008 13.43 13.43 13.01 13.15 382,574 -0.26(-1.93%)
Jul 01, 2008 12.59 13.60 12.45 13.41 358,029 +0.60(+4.64%)
Jun 30, 2008 13.17 13.23 12.80 12.82 455,244 -0.46(-3.44%)
Jun 27, 2008 13.49 13.93 13.14 13.27 698,319 -0.18(-1.35%)
Jun 26, 2008 14.28 14.30 13.45 13.45 236,466 -0.97(-6.75%)
Jun 25, 2008 13.43 14.57 13.43 14.43 350,353 +1.01(+7.52%)
Jun 24, 2008 13.58 13.85 13.26 13.42 200,461 -0.32(-2.32%)
Jun 23, 2008 13.91 14.10 13.66 13.74 187,788 -0.15(-1.06%)
Jun 20, 2008 14.24 14.46 13.80 13.89 399,238 -0.56(-3.88%)
Jun 19, 2008 14.46 14.66 14.34 14.45 177,603 -0.02(-0.12%)
Jun 18, 2008 13.64 14.47 13.64 14.46 184,784 +0.66(+4.75%)
Jun 17, 2008 14.09 14.23 13.71 13.81 248,157 -0.27(-1.90%)
Jun 16, 2008 14.04 14.53 13.77 14.08 292,630 -0.12(-0.85%)
Jun 13, 2008 14.18 14.45 14.02 14.20 101,717 +0.22(+1.60%)
Jun 12, 2008 13.95 14.23 13.94 13.97 168,164 +0.02(+0.12%)
Jun 11, 2008 14.11 14.38 13.74 13.95 276,413 -0.25(-1.76%)
Jun 10, 2008 13.83 14.34 13.02 14.21 1,238,865 -0.01(-0.06%)
Jun 09, 2008 14.66 14.66 14.14 14.21 269,713 -0.23(-1.61%)
Jun 06, 2008 14.49 14.76 14.40 14.45 340,324 -0.22(-1.47%)
Jun 05, 2008 14.63 14.75 14.53 14.66 267,601 +0.02(+0.12%)
Jun 04, 2008 14.48 14.75 14.48 14.64 260,759 +0.00(+0.00%)
Jun 03, 2008 14.86 15.08 14.51 14.64 304,798 -0.26(-1.74%)
Jun 02, 2008 15.46 15.51 14.75 14.90 350,881 -0.28(-1.82%)
May 30, 2008 14.51 15.38 14.34 15.18 649,562 +0.52(+3.53%)
May 29, 2008 14.49 14.81 14.49 14.66 233,419 +0.16(+1.07%)
May 28, 2008 13.81 14.52 13.37 14.51 298,552 +0.71(+5.12%)
May 27, 2008 13.74 13.88 13.52 13.80 156,951 +0.03(+0.25%)
May 26, 2008 14.06 14.06 13.71 13.77 0 +0.00(+0.00%)
May 23, 2008 14.06 14.06 13.71 13.77 147,398 -0.47(-3.27%)
May 22, 2008 14.14 14.49 14.11 14.23 191,866 +0.09(+0.67%)
May 21, 2008 14.34 14.56 13.99 14.14 143,596 -0.12(-0.85%)
May 20, 2008 14.15 14.37 14.00 14.26 543,229 -0.21(-1.43%)
May 19, 2008 14.87 14.87 14.38 14.46 216,663 -0.38(-2.56%)
May 16, 2008 14.66 14.89 14.56 14.84 227,789 +0.16(+1.12%)
May 15, 2008 14.74 15.01 14.31 14.68 147,229 -0.13(-0.87%)
May 14, 2008 14.37 15.33 14.37 14.81 215,393 +0.45(+3.12%)
May 13, 2008 14.62 14.62 13.80 14.36 94,036 -0.27(-1.83%)
May 12, 2008 14.93 15.00 14.50 14.63 212,211 -0.31(-2.08%)
May 09, 2008 14.15 14.97 14.04 14.94 155,064 +0.64(+4.46%)
May 08, 2008 14.54 14.54 14.18 14.30 234,536 -0.28(-1.89%)
May 07, 2008 13.54 14.83 12.94 14.58 928,231 -0.19(-1.29%)
May 06, 2008 14.89 15.24 14.71 14.77 224,604 -0.31(-2.06%)
May 05, 2008 14.83 15.40 14.71 15.08 302,558 +0.28(+1.86%)
May 02, 2008 14.97 15.02 14.63 14.80 341,451 +0.14(+0.94%)
May 01, 2008 14.66 14.66 14.66 14.66 0 +0.00(+0.00%)
Apr 30, 2008 14.66 15.14 14.47 14.66 543,783 -0.11(-0.76%)
Apr 29, 2008 15.21 15.21 14.66 14.77 135,557 -0.53(-3.49%)
Apr 28, 2008 14.66 15.87 14.53 15.31 1,475,672 +0.71(+4.84%)
Apr 25, 2008 14.24 14.77 14.23 14.60 741,023 +1.65(+12.72%)
Apr 24, 2008 12.95 12.95 12.95 12.95 0 -33.77(-72.27%)
Apr 23, 2008 47.77 47.80 46.72 46.72 1,811,170 -0.95(-1.99%)
Apr 22, 2008 46.94 47.67 46.94 47.67 838,608 +0.56(+1.19%)
Apr 21, 2008 47.01 47.23 46.78 47.11 388,228 -0.34(-0.71%)
Apr 18, 2008 47.44 47.63 47.11 47.45 550,731 +0.27(+0.57%)
Apr 17, 2008 46.71 47.32 46.69 47.18 707,688 +0.12(+0.26%)
Apr 16, 2008 46.25 47.34 46.08 47.06 1,053,572 +1.09(+2.36%)
Apr 15, 2008 45.19 46.23 45.19 45.97 1,005,993 +1.00(+2.22%)
Apr 14, 2008 44.82 45.06 44.52 44.97 466,847 +0.15(+0.33%)
Apr 11, 2008 44.71 45.10 44.63 44.82 576,940 -0.20(-0.44%)
Apr 10, 2008 44.94 45.14 44.87 45.02 212,642 +0.12(+0.27%)
Apr 09, 2008 45.08 45.37 44.81 44.90 198,265 -0.29(-0.65%)
Apr 08, 2008 44.85 45.39 44.81 45.19 105,509 -0.06(-0.13%)
Apr 07, 2008 45.41 45.71 45.12 45.25 164,156 +0.03(+0.06%)
Apr 04, 2008 45.69 45.75 44.74 45.23 261,807 -0.66(-1.43%)
Apr 03, 2008 45.37 46.39 45.05 45.88 287,890 +0.20(+0.43%)
Apr 02, 2008 45.36 45.82 45.12 45.69 346,674 +0.44(+0.97%)
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.