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 (%)
May 31, 2006 32.19 33.36 32.16 32.65 771,084 +0.63(+1.97%)
May 30, 2006 33.96 34.01 31.98 32.02 645,841 -1.81(-5.35%)
May 26, 2006 33.05 34.12 32.86 33.83 447,500 +1.02(+3.11%)
May 25, 2006 32.72 33.20 32.02 32.81 1,373,091 +0.47(+1.46%)
May 24, 2006 32.04 33.09 31.42 32.34 973,639 +0.29(+0.91%)
May 23, 2006 33.01 33.76 31.98 32.04 998,808 -0.22(-0.69%)
May 22, 2006 33.28 33.28 31.62 32.27 1,148,136 -1.01(-3.04%)
May 19, 2006 33.02 33.87 32.42 33.28 512,410 +0.27(+0.83%)
May 18, 2006 33.71 34.47 32.95 33.01 648,250 -0.54(-1.61%)
May 17, 2006 34.47 35.13 33.22 33.55 569,853 -1.13(-3.26%)
May 16, 2006 34.77 35.38 34.09 34.68 533,123 -0.17(-0.50%)
May 15, 2006 35.13 35.23 33.89 34.85 735,197 -0.35(-0.99%)
May 12, 2006 35.54 35.86 34.91 35.20 729,898 -0.40(-1.12%)
May 11, 2006 37.04 37.11 35.50 35.60 748,203 -1.04(-2.83%)
May 10, 2006 37.13 37.13 36.21 36.64 489,047 -0.50(-1.34%)
May 09, 2006 37.20 37.29 36.82 37.13 355,255 +0.38(+1.04%)
May 08, 2006 36.87 36.89 36.22 36.75 564,795 +0.66(+1.82%)
May 05, 2006 36.12 36.42 35.79 36.10 328,159 +0.12(+0.32%)
May 04, 2006 35.80 36.50 35.71 35.98 429,678 +0.18(+0.51%)
May 03, 2006 35.54 36.20 35.11 35.80 308,409 -0.07(-0.21%)
May 02, 2006 36.29 36.60 35.28 35.87 475,078 -0.25(-0.69%)
May 01, 2006 35.91 36.94 34.88 36.12 567,444 +0.61(+1.73%)
Apr 28, 2006 35.13 36.09 35.13 35.51 631,390 -0.03(-0.09%)
Apr 27, 2006 35.91 36.25 34.05 35.54 821,903 -1.74(-4.66%)
Apr 26, 2006 37.45 38.50 37.17 37.28 716,651 +0.00(+0.00%)
Apr 25, 2006 38.02 38.40 36.99 37.28 692,687 -0.68(-1.79%)
Apr 24, 2006 39.09 39.28 37.80 37.96 942,449 -1.30(-3.32%)
Apr 21, 2006 39.86 40.71 38.26 39.26 1,095,149 +2.49(+6.78%)
Apr 20, 2006 37.33 37.49 35.76 36.77 481,220 -0.89(-2.36%)
Apr 19, 2006 37.33 37.66 36.84 37.66 413,300 +0.29(+0.78%)
Apr 18, 2006 36.74 37.64 36.55 37.37 658,125 +0.83(+2.27%)
Apr 17, 2006 36.66 37.15 36.20 36.54 483,387 +0.07(+0.20%)
Apr 13, 2006 36.69 37.07 36.12 36.46 309,493 -0.23(-0.63%)
Apr 12, 2006 36.40 36.86 35.96 36.69 325,871 +0.57(+1.59%)
Apr 11, 2006 36.79 37.53 35.94 36.12 370,187 -0.48(-1.32%)
Apr 10, 2006 36.08 37.05 35.97 36.60 541,192 +0.16(+0.43%)
Apr 07, 2006 37.62 37.79 36.04 36.45 384,759 -1.11(-2.96%)
Apr 06, 2006 37.62 37.84 36.62 37.56 390,660 -0.06(-0.15%)
Apr 05, 2006 37.58 37.90 37.05 37.62 615,133 +0.25(+0.67%)
Apr 04, 2006 37.47 37.78 37.03 37.37 552,993 +0.46(+1.24%)
Apr 03, 2006 36.79 37.92 36.64 36.91 586,351 +12.32(+50.10%)
Mar 31, 2006 25.07 25.07 24.36 24.59 474,355 -0.49(-1.97%)
Mar 30, 2006 24.96 25.30 24.65 25.09 422,693 +0.15(+0.61%)
Mar 29, 2006 24.65 25.33 24.65 24.93 346,644 +0.35(+1.44%)
Mar 28, 2006 24.78 25.09 24.41 24.58 335,083 -0.20(-0.80%)
Mar 27, 2006 25.07 25.07 24.66 24.78 393,068 -0.10(-0.39%)
Mar 24, 2006 24.54 24.94 24.42 24.87 428,112 +0.42(+1.74%)
Mar 23, 2006 24.06 24.63 23.93 24.45 310,336 +0.42(+1.75%)
Mar 22, 2006 23.84 24.24 23.64 24.03 658,606 +0.19(+0.81%)
Mar 21, 2006 24.47 24.75 23.81 23.84 821,361 -0.24(-1.01%)
Mar 20, 2006 23.95 24.32 23.72 24.08 395,236 +0.06(+0.26%)
Mar 17, 2006 23.69 24.26 23.60 24.02 583,099 +0.44(+1.88%)
Mar 16, 2006 23.77 24.01 23.45 23.58 501,089 -0.20(-0.82%)
Mar 15, 2006 23.14 23.90 23.12 23.77 685,340 +0.55(+2.37%)
Mar 14, 2006 22.30 23.29 22.22 23.22 376,088 +0.95(+4.26%)
Mar 13, 2006 22.83 22.90 22.20 22.27 468,755 -0.59(-2.57%)
Mar 10, 2006 22.37 23.00 22.14 22.86 404,809 +0.83(+3.75%)
Mar 09, 2006 22.51 22.87 21.92 22.03 442,021 -0.32(-1.45%)
Mar 08, 2006 22.46 22.72 21.89 22.36 545,526 -0.10(-0.46%)
Mar 07, 2006 23.34 23.39 22.23 22.46 496,393 -0.99(-4.22%)
Mar 06, 2006 23.99 24.50 23.11 23.45 381,868 -0.54(-2.25%)
Mar 03, 2006 24.03 24.44 23.56 23.99 485,013 +0.10(+0.40%)
Mar 02, 2006 23.83 24.12 23.60 23.89 348,089 +0.06(+0.26%)
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.