Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 32.15 33.32 32.13 32.62 771,886 +0.63(+1.97%)
May 30, 2006 33.93 33.98 31.95 31.99 646,513 -1.81(-5.35%)
May 26, 2006 33.02 34.09 32.82 33.79 447,966 +1.02(+3.11%)
May 25, 2006 32.68 33.16 31.99 32.77 1,374,519 +0.47(+1.46%)
May 24, 2006 32.00 33.06 31.39 32.30 974,652 +0.29(+0.91%)
May 23, 2006 32.97 33.73 31.95 32.01 999,847 -0.22(-0.69%)
May 22, 2006 33.25 33.25 31.59 32.24 1,149,330 -1.01(-3.04%)
May 19, 2006 32.98 33.84 32.38 33.25 512,943 +0.27(+0.83%)
May 18, 2006 33.67 34.43 32.92 32.97 648,924 -0.54(-1.61%)
May 17, 2006 34.43 35.10 33.18 33.51 570,445 -1.13(-3.26%)
May 16, 2006 34.73 35.35 34.05 34.64 533,677 -0.17(-0.50%)
May 15, 2006 35.09 35.19 33.85 34.82 735,962 -0.35(-0.99%)
May 12, 2006 35.50 35.82 34.87 35.16 730,657 -0.40(-1.12%)
May 11, 2006 37.00 37.07 35.46 35.56 748,981 -1.04(-2.83%)
May 10, 2006 37.10 37.10 36.18 36.60 489,556 -0.50(-1.34%)
May 09, 2006 37.16 37.25 36.78 37.10 355,624 +0.38(+1.04%)
May 08, 2006 36.83 36.85 36.18 36.71 565,382 +0.66(+1.82%)
May 05, 2006 36.08 36.38 35.75 36.06 328,500 +0.12(+0.32%)
May 04, 2006 35.76 36.47 35.67 35.94 430,124 +0.18(+0.51%)
May 03, 2006 35.50 36.17 35.07 35.76 308,730 -0.07(-0.21%)
May 02, 2006 36.25 36.57 35.25 35.84 475,572 -0.25(-0.69%)
May 01, 2006 35.88 36.91 34.84 36.08 568,034 +0.61(+1.73%)
Apr 28, 2006 35.09 36.05 35.09 35.47 632,047 -0.03(-0.09%)
Apr 27, 2006 35.88 36.22 34.01 35.50 822,758 -1.73(-4.66%)
Apr 26, 2006 37.41 38.46 37.13 37.24 717,397 +0.00(+0.00%)
Apr 25, 2006 37.98 38.36 36.96 37.24 693,407 -0.68(-1.79%)
Apr 24, 2006 39.05 39.24 37.76 37.92 943,429 -1.30(-3.32%)
Apr 21, 2006 39.82 40.66 38.22 39.22 1,096,288 +2.49(+6.78%)
Apr 20, 2006 37.29 37.45 35.73 36.73 481,720 -0.89(-2.36%)
Apr 19, 2006 37.29 37.62 36.80 37.62 413,730 +0.29(+0.78%)
Apr 18, 2006 36.71 37.60 36.52 37.33 658,809 +0.83(+2.27%)
Apr 17, 2006 36.62 37.11 36.17 36.50 483,890 +0.07(+0.21%)
Apr 13, 2006 36.66 37.03 36.08 36.42 309,815 -0.23(-0.63%)
Apr 12, 2006 36.36 36.82 35.93 36.66 326,210 +0.57(+1.59%)
Apr 11, 2006 36.75 37.49 35.90 36.08 370,572 -0.48(-1.32%)
Apr 10, 2006 36.04 37.01 35.94 36.57 541,754 +0.16(+0.43%)
Apr 07, 2006 37.58 37.75 36.00 36.41 385,159 -1.11(-2.96%)
Apr 06, 2006 37.58 37.80 36.58 37.52 391,066 -0.06(-0.15%)
Apr 05, 2006 37.54 37.86 37.01 37.58 615,773 +0.25(+0.67%)
Apr 04, 2006 37.43 37.74 36.99 37.33 553,568 +0.46(+1.24%)
Apr 03, 2006 36.75 37.88 36.60 36.87 586,961 +12.31(+50.10%)
Mar 31, 2006 25.04 25.04 24.34 24.57 474,848 -0.49(-1.97%)
Mar 30, 2006 24.94 25.27 24.63 25.06 423,132 +0.15(+0.61%)
Mar 29, 2006 24.63 25.30 24.63 24.91 347,005 +0.35(+1.44%)
Mar 28, 2006 24.76 25.07 24.38 24.55 335,432 -0.20(-0.80%)
Mar 27, 2006 25.04 25.04 24.64 24.75 393,477 -0.10(-0.39%)
Mar 24, 2006 24.52 24.92 24.39 24.85 428,557 +0.42(+1.74%)
Mar 23, 2006 24.04 24.61 23.91 24.43 310,658 +0.42(+1.75%)
Mar 22, 2006 23.81 24.22 23.61 24.00 659,291 +0.19(+0.81%)
Mar 21, 2006 24.44 24.72 23.78 23.81 822,215 -0.24(-1.01%)
Mar 20, 2006 23.93 24.30 23.69 24.06 395,647 +0.06(+0.26%)
Mar 17, 2006 23.67 24.23 23.57 23.99 583,706 +0.44(+1.88%)
Mar 16, 2006 23.74 23.98 23.43 23.55 501,611 -0.20(-0.82%)
Mar 15, 2006 23.12 23.87 23.10 23.75 686,053 +0.55(+2.37%)
Mar 14, 2006 22.27 23.26 22.20 23.20 376,479 +0.95(+4.26%)
Mar 13, 2006 22.80 22.88 22.18 22.25 469,243 -0.59(-2.57%)
Mar 10, 2006 22.34 22.97 22.12 22.84 405,230 +0.83(+3.75%)
Mar 09, 2006 22.49 22.84 21.90 22.01 442,481 -0.32(-1.45%)
Mar 08, 2006 22.44 22.70 21.87 22.33 546,094 -0.10(-0.46%)
Mar 07, 2006 23.31 23.37 22.20 22.44 496,909 -0.99(-4.22%)
Mar 06, 2006 23.96 24.47 23.09 23.43 382,266 -0.54(-2.25%)
Mar 03, 2006 24.00 24.41 23.54 23.96 485,517 +0.10(+0.40%)
Mar 02, 2006 23.81 24.09 23.58 23.87 348,451 +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.