Quanex Building Products Corp (NY: NX )

23.97 -0.01 (-0.04%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 43.55 43.62 42.82 43.16 771,727 +0.35(+0.83%)
Nov 29, 2007 42.99 43.52 42.40 42.80 725,657 -0.32(-0.74%)
Nov 28, 2007 42.64 43.21 42.26 43.12 1,037,102 +0.86(+2.04%)
Nov 27, 2007 42.99 43.16 42.13 42.26 1,012,131 -0.60(-1.41%)
Nov 26, 2007 42.15 43.29 41.95 42.87 1,091,272 +0.28(+0.67%)
Nov 23, 2007 42.06 42.96 41.78 42.58 243,236 -0.03(-0.08%)
Nov 21, 2007 42.05 43.54 41.83 42.62 1,379,162 +0.23(+0.55%)
Nov 20, 2007 41.66 42.55 41.66 42.38 1,940,622 +0.34(+0.80%)
Nov 19, 2007 44.94 45.45 41.71 42.05 4,793,613 +10.36(+32.69%)
Nov 16, 2007 31.66 32.17 31.13 31.69 462,155 +0.16(+0.49%)
Nov 15, 2007 32.18 32.43 31.12 31.53 516,959 -0.86(-2.66%)
Nov 14, 2007 32.60 33.15 32.27 32.39 431,313 -0.03(-0.11%)
Nov 13, 2007 32.49 32.59 32.11 32.43 549,345 +0.18(+0.56%)
Nov 12, 2007 33.30 33.30 32.08 32.25 595,607 -0.98(-2.96%)
Nov 09, 2007 33.79 34.12 33.09 33.23 988,137 -0.96(-2.80%)
Nov 08, 2007 33.60 34.24 32.79 34.19 686,416 +0.95(+2.85%)
Nov 07, 2007 34.09 34.58 33.15 33.24 652,536 -1.45(-4.18%)
Nov 06, 2007 34.41 34.86 34.03 34.69 462,605 +0.71(+2.08%)
Nov 05, 2007 34.45 34.45 33.71 33.98 621,408 -0.60(-1.72%)
Nov 02, 2007 34.32 34.58 32.87 34.58 712,247 +0.73(+2.17%)
Nov 01, 2007 34.65 34.90 33.82 33.84 696,015 -1.68(-4.73%)
Oct 31, 2007 35.78 35.80 35.02 35.53 696,247 -0.25(-0.70%)
Oct 30, 2007 36.22 36.31 35.12 35.78 877,120 -0.63(-1.73%)
Oct 29, 2007 37.85 38.29 36.41 36.41 808,017 -1.44(-3.81%)
Oct 26, 2007 37.34 38.05 37.24 37.85 424,009 +1.06(+2.88%)
Oct 25, 2007 37.33 37.58 36.04 36.78 523,489 -0.16(-0.44%)
Oct 24, 2007 37.20 37.85 36.36 36.95 523,605 -0.60(-1.59%)
Oct 23, 2007 37.65 37.95 37.02 37.54 390,617 +0.48(+1.30%)
Oct 22, 2007 36.62 37.56 35.85 37.06 570,331 -0.30(-0.81%)
Oct 19, 2007 39.05 39.05 37.36 37.36 575,433 -1.79(-4.58%)
Oct 18, 2007 38.73 39.45 38.29 39.16 380,646 +0.34(+0.89%)
Oct 17, 2007 38.40 39.36 38.22 38.81 411,835 +0.60(+1.56%)
Oct 16, 2007 38.25 38.51 37.73 38.22 383,312 -0.22(-0.56%)
Oct 15, 2007 39.72 39.75 38.29 38.43 590,969 -1.41(-3.55%)
Oct 12, 2007 38.82 39.85 38.44 39.85 363,370 +0.82(+2.10%)
Oct 11, 2007 40.03 41.00 38.81 39.03 502,503 -0.88(-2.20%)
Oct 10, 2007 39.94 40.17 39.47 39.91 223,773 -0.09(-0.22%)
Oct 09, 2007 39.77 40.12 39.20 39.99 335,311 +0.38(+0.96%)
Oct 08, 2007 39.97 40.27 39.39 39.61 395,834 -0.52(-1.29%)
Oct 05, 2007 39.54 40.33 38.93 40.13 666,101 +1.06(+2.72%)
Oct 04, 2007 39.70 39.70 38.85 39.07 354,326 -0.51(-1.29%)
Oct 03, 2007 40.38 40.40 39.21 39.58 444,879 -1.11(-2.73%)
Oct 02, 2007 40.72 40.99 40.15 40.69 397,342 -0.03(-0.08%)
Oct 01, 2007 40.79 41.42 40.62 40.73 473,865 +0.21(+0.51%)
Sep 28, 2007 41.30 41.63 40.45 40.52 391,776 -0.90(-2.17%)
Sep 27, 2007 41.19 41.42 40.65 41.42 205,105 +0.34(+0.82%)
Sep 26, 2007 40.25 41.51 40.19 41.08 428,531 +1.16(+2.92%)
Sep 25, 2007 39.74 40.11 39.54 39.92 462,502 -0.16(-0.41%)
Sep 24, 2007 40.98 41.06 39.71 40.08 402,791 -1.13(-2.74%)
Sep 21, 2007 40.45 41.22 40.02 41.21 542,156 +1.14(+2.84%)
Sep 20, 2007 39.23 40.67 39.13 40.07 569,983 +1.06(+2.72%)
Sep 19, 2007 38.98 40.08 38.06 39.01 760,016 +0.35(+0.91%)
Sep 18, 2007 36.60 39.07 36.47 38.66 558,273 +2.33(+6.41%)
Sep 17, 2007 36.48 36.79 35.92 36.33 756,306 -0.26(-0.71%)
Sep 14, 2007 35.66 36.85 35.38 36.59 442,676 +0.92(+2.59%)
Sep 13, 2007 35.94 36.35 35.66 35.66 341,224 -0.03(-0.07%)
Sep 12, 2007 35.84 36.16 34.81 35.69 390,385 -0.47(-1.31%)
Sep 11, 2007 35.22 36.37 35.35 36.16 471,314 +0.94(+2.67%)
Sep 10, 2007 35.49 35.80 33.31 35.22 1,176,141 -0.03(-0.10%)
Sep 07, 2007 36.31 36.31 34.94 35.26 617,636 -1.27(-3.47%)
Sep 06, 2007 37.30 37.54 36.04 36.53 537,982 -0.78(-2.08%)
Sep 05, 2007 37.22 37.60 36.85 37.30 516,301 -0.08(-0.21%)
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.