Quanex Building Products Corp (NY: NX )

25.55 -0.35 (-1.35%)
Official Closing Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 17.60 17.67 17.57 17.57 30,500 -0.03(-0.18%)
Nov 26, 2003 17.64 17.64 17.53 17.60 82,900 +0.09(+0.51%)
Nov 25, 2003 17.48 17.72 17.48 17.51 181,000 +0.11(+0.64%)
Nov 24, 2003 17.44 17.66 17.32 17.40 92,700 +0.01(+0.08%)
Nov 21, 2003 17.40 17.51 17.25 17.39 76,800 +0.07(+0.39%)
Nov 20, 2003 17.57 17.59 17.31 17.32 62,400 -0.25(-1.42%)
Nov 19, 2003 17.60 17.73 17.52 17.57 52,500 +0.01(+0.08%)
Nov 18, 2003 17.78 17.99 17.47 17.56 49,700 -0.27(-1.50%)
Nov 17, 2003 17.71 17.89 17.57 17.82 76,800 -0.42(-2.31%)
Nov 14, 2003 18.16 18.34 18.04 18.24 99,300 +0.08(+0.44%)
Nov 13, 2003 17.98 18.19 17.87 18.16 31,800 +0.18(+1.01%)
Nov 12, 2003 17.42 17.98 17.42 17.98 85,400 +0.53(+3.06%)
Nov 11, 2003 17.73 17.74 17.33 17.45 90,600 -0.40(-2.22%)
Nov 10, 2003 17.96 17.99 17.67 17.84 83,200 -0.17(-0.94%)
Nov 07, 2003 18.15 18.15 17.96 18.01 78,300 -0.15(-0.83%)
Nov 06, 2003 18.18 18.18 17.96 18.16 38,000 -0.06(-0.32%)
Nov 05, 2003 17.81 18.22 17.96 18.22 49,500 -0.05(-0.27%)
Nov 04, 2003 17.81 18.25 17.81 18.27 107,800 +0.38(+2.11%)
Nov 03, 2003 17.67 18.00 17.67 17.89 69,400 +0.04(+0.22%)
Oct 31, 2003 17.87 17.91 17.79 17.85 149,800 -0.07(-0.37%)
Oct 30, 2003 17.80 17.99 17.80 17.92 53,600 +0.08(+0.42%)
Oct 29, 2003 17.60 17.93 17.53 17.84 165,200 +0.24(+1.36%)
Oct 28, 2003 16.71 17.60 16.71 17.60 94,800 +0.96(+5.74%)
Oct 27, 2003 16.54 16.87 16.47 16.65 87,700 +0.17(+1.05%)
Oct 24, 2003 16.67 16.79 16.45 16.48 55,500 -0.15(-0.88%)
Oct 23, 2003 16.71 16.72 16.42 16.62 148,700 -0.14(-0.85%)
Oct 22, 2003 16.86 16.86 16.74 16.76 54,600 -0.14(-0.84%)
Oct 21, 2003 16.80 16.92 16.76 16.91 43,500 +0.11(+0.64%)
Oct 20, 2003 16.88 17.00 16.70 16.80 105,800 -0.01(-0.08%)
Oct 17, 2003 16.81 16.84 16.78 16.81 154,900 +0.06(+0.34%)
Oct 16, 2003 16.58 16.62 16.58 16.76 109,500 +0.20(+1.21%)
Oct 15, 2003 16.44 16.64 16.44 16.56 111,500 +0.12(+0.70%)
Oct 14, 2003 16.32 16.56 16.32 16.44 53,300 +0.13(+0.82%)
Oct 13, 2003 15.91 16.42 16.00 16.31 26,800 +0.40(+2.51%)
Oct 10, 2003 15.92 16.08 15.73 15.91 31,900 +0.04(+0.25%)
Oct 09, 2003 15.42 15.87 15.42 15.87 172,500 +0.69(+4.57%)
Oct 08, 2003 15.28 15.36 15.04 15.17 65,300 -0.10(-0.67%)
Oct 07, 2003 15.53 15.38 15.25 15.28 141,500 -0.26(-1.66%)
Oct 06, 2003 15.58 15.81 15.58 15.53 62,200 -0.24(-1.55%)
Oct 03, 2003 15.56 15.78 15.49 15.78 80,000 +0.22(+1.43%)
Oct 02, 2003 15.54 15.74 15.51 15.56 45,400 +0.08(+0.49%)
Oct 01, 2003 14.98 15.51 14.98 15.48 123,400 +0.55(+3.66%)
Sep 30, 2003 14.92 15.02 14.78 14.93 141,700 -0.06(-0.41%)
Sep 29, 2003 14.78 15.03 14.77 15.00 105,900 +0.17(+1.17%)
Sep 26, 2003 14.96 14.99 14.78 14.82 61,500 -0.14(-0.92%)
Sep 25, 2003 15.24 15.24 14.95 14.96 144,800 -0.20(-1.29%)
Sep 24, 2003 14.96 15.16 14.95 15.16 78,200 +0.21(+1.43%)
Sep 23, 2003 14.69 14.99 14.71 14.94 62,400 +0.25(+1.69%)
Sep 22, 2003 14.70 14.80 14.58 14.69 59,900 -0.05(-0.36%)
Sep 19, 2003 14.64 14.96 14.55 14.75 45,400 +0.11(+0.73%)
Sep 18, 2003 14.63 14.81 14.63 14.64 36,000 -0.06(-0.39%)
Sep 17, 2003 14.67 14.77 14.64 14.70 54,500 -0.10(-0.69%)
Sep 16, 2003 14.54 14.80 14.49 14.80 116,300 +0.27(+1.84%)
Sep 15, 2003 14.41 14.64 14.41 14.53 55,300 +0.08(+0.55%)
Sep 12, 2003 14.82 14.82 14.31 14.45 68,700 -0.43(-2.90%)
Sep 11, 2003 14.33 14.89 14.33 14.88 134,900 +0.53(+3.72%)
Sep 10, 2003 14.57 14.57 14.22 14.35 123,600 -0.24(-1.64%)
Sep 09, 2003 14.78 14.92 14.49 14.59 88,100 -0.25(-1.71%)
Sep 08, 2003 14.92 15.12 14.78 14.84 55,600 -0.12(-0.80%)
Sep 05, 2003 15.24 15.27 14.82 14.96 90,000 -0.28(-1.84%)
Sep 04, 2003 15.33 15.42 15.12 15.24 43,900 -0.06(-0.38%)
Sep 03, 2003 15.38 15.40 15.04 15.30 90,700 -0.10(-0.64%)
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.