Quanex Building Products Corp (NY: NX )

20.13 -0.11 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 13.13 13.75 13.11 13.64 120,300 +0.52(+3.93%)
Jan 30, 2003 13.33 13.47 13.09 13.13 200,000 -0.15(-1.10%)
Jan 29, 2003 13.24 13.31 12.94 13.28 175,800 +0.03(+0.23%)
Jan 28, 2003 13.52 13.67 13.24 13.24 149,400 -0.23(-1.71%)
Jan 27, 2003 13.93 13.96 13.48 13.48 90,200 -0.50(-3.59%)
Jan 24, 2003 13.98 14.17 13.96 13.98 194,600 -0.02(-0.16%)
Jan 23, 2003 14.09 14.31 13.99 14.00 119,700 -0.02(-0.16%)
Jan 22, 2003 14.78 14.80 13.93 14.02 211,000 -0.80(-5.40%)
Jan 21, 2003 15.11 15.11 14.82 14.82 138,700 -0.29(-1.91%)
Jan 17, 2003 15.18 15.22 15.04 15.11 55,100 -0.09(-0.58%)
Jan 16, 2003 15.00 15.23 14.93 15.20 40,100 +0.16(+1.03%)
Jan 15, 2003 15.24 15.24 14.94 15.04 60,500 -0.20(-1.31%)
Jan 14, 2003 15.10 15.24 15.03 15.24 47,200 +0.12(+0.82%)
Jan 13, 2003 15.20 15.31 14.96 15.12 64,100 -0.00(-0.03%)
Jan 10, 2003 15.07 15.19 14.95 15.12 46,800 -0.01(-0.06%)
Jan 09, 2003 14.77 15.13 14.77 15.13 52,800 +0.40(+2.75%)
Jan 08, 2003 14.84 14.88 14.64 14.73 105,300 -0.10(-0.69%)
Jan 07, 2003 14.75 14.86 14.37 14.83 121,300 +0.08(+0.57%)
Jan 06, 2003 14.66 14.75 14.57 14.75 79,000 +0.12(+0.79%)
Jan 03, 2003 14.82 14.82 14.62 14.63 56,900 -0.17(-1.17%)
Jan 02, 2003 15.02 15.04 14.69 14.80 89,600 -0.08(-0.57%)
Dec 31, 2002 14.36 14.89 14.32 14.89 132,000 +0.58(+4.04%)
Dec 30, 2002 14.36 14.37 14.22 14.31 94,500 -0.05(-0.34%)
Dec 27, 2002 14.50 14.51 14.34 14.36 53,400 -0.14(-0.98%)
Dec 26, 2002 14.51 14.55 14.47 14.50 41,100 +0.03(+0.21%)
Dec 24, 2002 14.56 14.56 14.44 14.47 10,600 -0.08(-0.58%)
Dec 23, 2002 14.67 14.69 14.40 14.56 105,100 -0.11(-0.73%)
Dec 20, 2002 14.69 14.77 14.58 14.66 121,900 -0.03(-0.18%)
Dec 19, 2002 14.64 14.77 14.64 14.69 83,600 -0.04(-0.30%)
Dec 18, 2002 15.00 15.11 14.70 14.73 170,600 -0.35(-2.33%)
Dec 17, 2002 15.11 15.21 15.00 15.08 117,900 +0.12(+0.77%)
Dec 16, 2002 14.49 14.97 14.49 14.97 76,800 +0.52(+3.63%)
Dec 13, 2002 14.67 14.71 14.44 14.44 85,600 -0.32(-2.14%)
Dec 12, 2002 14.44 14.92 14.40 14.76 110,500 +0.34(+2.34%)
Dec 11, 2002 14.49 14.58 14.31 14.42 79,500 -0.08(-0.52%)
Dec 10, 2002 14.38 14.52 14.32 14.50 192,800 +0.12(+0.80%)
Dec 09, 2002 14.49 14.53 14.27 14.38 135,900 -0.08(-0.58%)
Dec 06, 2002 14.36 14.58 14.04 14.47 103,200 +0.10(+0.71%)
Dec 05, 2002 14.22 14.56 14.20 14.36 240,500 +0.14(+1.00%)
Dec 04, 2002 14.20 14.25 14.09 14.22 86,600 +0.00(+0.00%)
Dec 03, 2002 13.96 14.46 13.81 14.22 154,400 +0.24(+1.68%)
Dec 02, 2002 13.73 14.00 13.62 13.99 283,400 +0.39(+2.84%)
Nov 29, 2002 13.49 13.69 13.42 13.60 63,600 +0.11(+0.82%)
Nov 27, 2002 13.29 13.49 13.29 13.49 274,100 +0.22(+1.67%)
Nov 26, 2002 13.47 13.62 13.22 13.27 154,300 -0.41(-3.02%)
Nov 25, 2002 13.59 13.83 13.59 13.68 125,600 +0.13(+0.98%)
Nov 22, 2002 13.80 14.00 13.53 13.55 161,400 -0.25(-1.84%)
Nov 21, 2002 14.02 14.20 13.80 13.80 325,200 -0.07(-0.48%)
Nov 20, 2002 13.72 14.40 13.60 13.87 177,700 +0.15(+1.10%)
Nov 19, 2002 13.96 14.12 13.71 13.72 83,100 -0.25(-1.81%)
Nov 18, 2002 14.42 14.42 13.91 13.97 75,200 -0.28(-1.93%)
Nov 15, 2002 13.79 14.43 13.78 14.24 85,500 +0.46(+3.32%)
Nov 14, 2002 13.83 13.96 13.78 13.79 138,300 -0.04(-0.26%)
Nov 13, 2002 14.16 14.19 13.82 13.82 199,200 -0.32(-2.23%)
Nov 12, 2002 14.64 14.73 13.80 14.14 189,600 -0.48(-3.25%)
Nov 11, 2002 14.33 14.73 14.31 14.61 86,500 +0.29(+2.05%)
Nov 08, 2002 14.84 15.19 14.27 14.32 137,500 -0.59(-3.96%)
Nov 07, 2002 15.11 15.11 14.49 14.91 125,300 -0.29(-1.90%)
Nov 06, 2002 15.18 15.36 14.90 15.20 215,800 -0.09(-0.58%)
Nov 05, 2002 15.78 15.84 14.79 15.29 428,300 -1.22(-7.40%)
Nov 04, 2002 16.24 16.69 16.18 16.51 58,500 +0.42(+2.62%)
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.