Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 18.36 19.21 18.23 19.15 780,175 +0.77(+4.20%)
May 27, 2005 18.93 19.19 18.27 18.38 727,971 -0.50(-2.64%)
May 26, 2005 18.64 19.17 18.46 18.88 1,000,012 +0.70(+3.84%)
May 25, 2005 18.30 18.30 17.81 18.18 332,374 -0.17(-0.91%)
May 24, 2005 18.38 18.43 18.18 18.35 403,726 -0.03(-0.18%)
May 23, 2005 18.19 18.60 18.19 18.38 628,439 +0.00(+0.00%)
May 20, 2005 18.72 18.72 18.31 18.38 309,432 -0.32(-1.72%)
May 19, 2005 18.77 18.88 18.56 18.70 1,083,467 -0.14(-0.73%)
May 18, 2005 18.22 19.08 18.22 18.84 591,770 +0.78(+4.31%)
May 17, 2005 17.71 18.07 17.57 18.06 335,625 +0.29(+1.62%)
May 16, 2005 17.09 17.77 17.09 17.77 455,930 +0.51(+2.95%)
May 13, 2005 17.71 17.90 17.09 17.26 483,929 -0.46(-2.58%)
May 12, 2005 18.42 18.45 17.52 17.72 628,259 -0.70(-3.79%)
May 11, 2005 18.64 18.78 18.12 18.42 574,429 -0.18(-0.95%)
May 10, 2005 19.06 19.06 18.56 18.59 398,487 -0.46(-2.44%)
May 09, 2005 19.06 19.23 18.90 19.06 470,562 +0.03(+0.17%)
May 06, 2005 18.94 19.29 18.94 19.03 410,048 +0.23(+1.22%)
May 05, 2005 19.06 19.46 18.56 18.80 558,532 -0.33(-1.72%)
May 04, 2005 18.78 19.12 18.66 19.12 615,975 +0.42(+2.23%)
May 03, 2005 18.70 19.02 18.51 18.71 872,662 +0.01(+0.06%)
May 02, 2005 18.72 18.72 18.34 18.70 497,657 +0.07(+0.40%)
Apr 29, 2005 18.45 18.98 18.38 18.62 714,604 +0.25(+1.37%)
Apr 28, 2005 19.03 19.03 18.37 18.37 574,970 -0.72(-3.75%)
Apr 27, 2005 19.63 19.63 18.97 19.09 836,534 -0.55(-2.78%)
Apr 26, 2005 19.75 20.11 19.60 19.63 1,379,713 -0.03(-0.13%)
Apr 25, 2005 18.88 19.69 18.81 19.66 770,601 +0.90(+4.78%)
Apr 22, 2005 18.60 18.88 18.46 18.76 772,769 +0.34(+1.86%)
Apr 21, 2005 18.55 18.74 18.04 18.42 1,492,973 +0.50(+2.78%)
Apr 20, 2005 18.66 18.66 17.88 17.92 613,988 -0.74(-3.96%)
Apr 19, 2005 18.12 18.93 18.12 18.66 583,460 +0.62(+3.42%)
Apr 18, 2005 17.42 18.36 17.28 18.04 512,831 +0.63(+3.60%)
Apr 15, 2005 17.90 18.19 17.31 17.42 721,829 -0.49(-2.72%)
Apr 14, 2005 18.99 18.99 17.82 17.90 1,026,385 -1.09(-5.73%)
Apr 13, 2005 19.36 19.54 18.95 18.99 637,291 -0.38(-1.96%)
Apr 12, 2005 19.15 19.48 18.77 19.37 532,159 +0.15(+0.77%)
Apr 11, 2005 19.34 19.45 19.04 19.22 574,248 -0.04(-0.21%)
Apr 08, 2005 19.74 19.74 19.14 19.27 316,658 -0.48(-2.41%)
Apr 07, 2005 19.55 19.81 19.48 19.74 382,772 +0.22(+1.12%)
Apr 06, 2005 19.53 19.86 19.39 19.52 464,962 -0.08(-0.43%)
Apr 05, 2005 20.11 20.14 19.51 19.61 398,668 -0.01(-0.04%)
Apr 04, 2005 19.56 19.81 19.35 19.62 629,343 -0.31(-1.57%)
Apr 01, 2005 19.84 20.21 19.75 19.93 360,914 +0.25(+1.28%)
Mar 31, 2005 19.93 20.10 19.54 19.68 480,858 +0.07(+0.34%)
Mar 30, 2005 19.19 19.65 19.19 19.61 593,396 +0.42(+2.19%)
Mar 29, 2005 20.00 20.36 18.76 19.19 1,336,902 -0.80(-3.99%)
Mar 28, 2005 20.67 20.72 19.99 19.99 516,082 -0.37(-1.80%)
Mar 24, 2005 20.63 21.10 20.35 20.35 541,372 -0.01(-0.05%)
Mar 23, 2005 20.87 20.87 20.31 20.36 591,409 -0.56(-2.70%)
Mar 22, 2005 21.04 21.63 20.86 20.93 589,602 +0.50(+2.46%)
Mar 21, 2005 20.52 20.60 20.18 20.43 359,831 +0.04(+0.20%)
Mar 18, 2005 20.86 20.97 20.22 20.39 583,280 -0.34(-1.66%)
Mar 17, 2005 19.96 20.75 19.93 20.73 643,071 +0.81(+4.08%)
Mar 16, 2005 20.11 20.11 19.76 19.92 835,631 -0.59(-2.90%)
Mar 15, 2005 20.08 20.85 20.02 20.51 794,446 +0.16(+0.78%)
Mar 14, 2005 21.77 21.77 20.09 20.35 1,666,566 -1.39(-6.40%)
Mar 11, 2005 22.05 22.22 21.53 21.75 872,662 +0.45(+2.13%)
Mar 10, 2005 22.55 22.62 21.08 21.29 1,082,202 -1.26(-5.58%)
Mar 09, 2005 22.88 23.03 22.48 22.55 692,746 -0.33(-1.44%)
Mar 08, 2005 22.29 23.39 22.22 22.88 1,930,840 +0.66(+2.97%)
Mar 07, 2005 22.38 22.39 22.08 22.22 867,062 -0.12(-0.53%)
Mar 04, 2005 21.48 22.60 21.48 22.34 955,575 +0.97(+4.53%)
Mar 03, 2005 21.29 21.45 20.93 21.37 468,575 +0.07(+0.35%)
Mar 02, 2005 21.47 21.88 21.05 21.29 651,380 -0.17(-0.81%)
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.