Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.032 8.039 7.927 7.980 350,712 -0.04(-0.51%)
Jun 29, 2004 8.037 8.158 8.001 8.021 278,833 -0.02(-0.20%)
Jun 28, 2004 8.021 8.116 7.988 8.037 348,542 +0.01(+0.10%)
Jun 25, 2004 7.952 8.134 7.937 8.029 440,221 +0.08(+0.95%)
Jun 24, 2004 7.922 8.008 7.922 7.954 262,830 +0.05(+0.60%)
Jun 23, 2004 7.842 7.913 7.752 7.906 347,728 +0.07(+0.84%)
Jun 22, 2004 7.813 7.864 7.709 7.841 351,525 +0.01(+0.10%)
Jun 21, 2004 7.826 7.852 7.705 7.832 195,834 +0.01(+0.19%)
Jun 18, 2004 7.832 7.850 7.768 7.818 297,549 -0.01(-0.19%)
Jun 17, 2004 7.742 7.834 7.662 7.832 174,406 +0.08(+0.99%)
Jun 16, 2004 7.742 7.760 7.647 7.755 139,688 +0.03(+0.42%)
Jun 15, 2004 7.560 7.750 7.560 7.723 237,062 +0.20(+2.59%)
Jun 14, 2004 7.616 7.621 7.511 7.528 391,940 -0.12(-1.63%)
Jun 10, 2004 7.611 7.718 7.605 7.652 380,005 +0.06(+0.82%)
Jun 09, 2004 7.736 7.765 7.587 7.590 398,450 -0.15(-1.89%)
Jun 08, 2004 7.652 7.750 7.595 7.736 376,208 +0.08(+1.09%)
Jun 07, 2004 7.308 7.652 7.308 7.652 506,132 +0.36(+4.94%)
Jun 04, 2004 7.193 7.313 7.193 7.292 396,280 +0.11(+1.48%)
Jun 03, 2004 7.374 7.455 7.179 7.185 365,087 -0.20(-2.75%)
Jun 02, 2004 7.382 7.433 7.338 7.388 321,147 +0.03(+0.38%)
Jun 01, 2004 7.300 7.380 7.297 7.360 270,154 +0.06(+0.83%)
May 28, 2004 7.372 7.372 7.251 7.300 166,540 -0.07(-0.98%)
May 27, 2004 7.267 7.372 7.234 7.372 710,646 +0.12(+1.65%)
May 26, 2004 7.259 7.300 7.193 7.252 454,325 -0.02(-0.23%)
May 25, 2004 7.064 7.287 7.051 7.269 773,302 +0.21(+2.92%)
May 24, 2004 7.002 7.098 7.002 7.062 304,872 +0.07(+1.06%)
May 21, 2004 6.948 7.034 6.925 6.988 332,267 +0.08(+1.14%)
May 20, 2004 6.759 6.939 6.741 6.910 413,639 +0.17(+2.45%)
May 19, 2004 6.808 6.907 6.703 6.744 416,894 -0.04(-0.58%)
May 18, 2004 6.574 6.784 6.540 6.784 416,894 +0.22(+3.40%)
May 17, 2004 6.653 6.653 6.499 6.561 227,569 -0.11(-1.60%)
May 14, 2004 6.676 6.787 6.538 6.667 233,536 -0.01(-0.12%)
May 13, 2004 6.661 6.735 6.644 6.676 209,667 -0.01(-0.10%)
May 12, 2004 6.718 6.718 6.523 6.682 518,609 -0.04(-0.54%)
May 11, 2004 6.562 6.743 6.561 6.718 523,762 +0.18(+2.73%)
May 10, 2004 6.677 6.679 6.522 6.540 540,037 -0.15(-2.25%)
May 07, 2004 6.820 6.839 6.690 6.690 624,121 -0.14(-2.02%)
May 06, 2004 6.907 6.948 6.823 6.828 471,684 -0.08(-1.14%)
May 05, 2004 6.867 6.951 6.833 6.907 723,123 +0.04(+0.60%)
May 04, 2004 6.759 6.931 6.735 6.866 2,590,604 +0.16(+2.32%)
May 03, 2004 6.792 6.792 6.697 6.710 757,299 +0.02(+0.37%)
Apr 30, 2004 6.730 6.731 6.628 6.685 2,087,727 -0.04(-0.66%)
Apr 29, 2004 7.103 7.105 6.613 6.730 1,408,815 -0.47(-6.57%)
Apr 28, 2004 7.382 7.382 7.102 7.203 248,997 -0.19(-2.59%)
Apr 27, 2004 7.462 7.570 7.347 7.395 290,768 -0.08(-1.03%)
Apr 26, 2004 7.428 7.565 7.275 7.472 257,948 +0.03(+0.46%)
Apr 23, 2004 7.492 7.492 7.369 7.437 238,147 -0.07(-0.94%)
Apr 22, 2004 7.282 7.537 7.270 7.508 212,651 +0.25(+3.45%)
Apr 21, 2004 7.244 7.326 7.167 7.257 152,436 +0.01(+0.20%)
Apr 20, 2004 7.431 7.455 7.172 7.242 218,076 -0.19(-2.54%)
Apr 19, 2004 7.472 7.503 7.398 7.431 185,527 -0.02(-0.33%)
Apr 16, 2004 7.447 7.523 7.423 7.455 234,350 +0.02(+0.33%)
Apr 15, 2004 7.431 7.529 7.405 7.431 184,442 +0.02(+0.27%)
Apr 14, 2004 7.492 7.572 7.377 7.411 182,272 -0.08(-1.07%)
Apr 13, 2004 7.677 7.693 7.465 7.492 262,288 -0.17(-2.20%)
Apr 12, 2004 7.654 7.726 7.585 7.660 208,582 +0.01(+0.09%)
Apr 08, 2004 7.819 7.857 7.654 7.654 393,025 -0.16(-2.10%)
Apr 07, 2004 7.406 7.950 7.406 7.818 1,492,086 +0.73(+10.29%)
Apr 06, 2004 7.046 7.120 7.008 7.088 188,239 +0.04(+0.60%)
Apr 05, 2004 7.090 7.108 7.005 7.046 258,219 -0.06(-0.85%)
Apr 02, 2004 7.005 7.123 6.992 7.106 264,186 +0.16(+2.29%)
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.