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 (%)
Jul 31, 2007 38.85 39.07 37.36 37.38 803,470 -1.47(-3.78%)
Jul 30, 2007 37.54 39.16 37.46 38.85 732,466 +1.35(+3.61%)
Jul 27, 2007 38.49 38.76 37.45 37.49 790,450 -1.10(-2.86%)
Jul 26, 2007 40.48 40.70 37.93 38.60 1,026,248 -2.72(-6.58%)
Jul 25, 2007 41.97 42.12 40.50 41.32 515,957 -0.46(-1.11%)
Jul 24, 2007 43.14 43.18 41.56 41.78 513,546 -1.56(-3.60%)
Jul 23, 2007 43.96 43.98 43.14 43.34 309,694 -0.41(-0.93%)
Jul 20, 2007 45.18 45.18 42.99 43.75 653,505 -1.53(-3.37%)
Jul 19, 2007 45.58 46.05 45.23 45.28 551,398 -0.08(-0.18%)
Jul 18, 2007 44.93 45.47 44.72 45.36 466,772 +0.10(+0.22%)
Jul 17, 2007 44.57 45.75 44.56 45.26 802,506 +0.85(+1.92%)
Jul 16, 2007 44.79 45.21 44.31 44.40 619,510 -0.52(-1.16%)
Jul 13, 2007 44.75 44.94 44.30 44.93 417,828 +0.25(+0.56%)
Jul 12, 2007 43.24 44.76 43.05 44.68 859,285 +1.84(+4.30%)
Jul 11, 2007 41.35 43.13 41.35 42.84 701,002 +1.62(+3.92%)
Jul 10, 2007 41.56 41.89 41.14 41.22 405,894 -0.76(-1.82%)
Jul 09, 2007 41.93 42.41 41.92 41.98 420,360 +0.35(+0.84%)
Jul 06, 2007 41.48 41.85 41.22 41.63 337,662 +0.11(+0.26%)
Jul 05, 2007 41.44 41.82 41.25 41.53 299,086 +0.04(+0.10%)
Jul 03, 2007 41.30 41.60 41.22 41.48 202,766 +0.25(+0.60%)
Jul 02, 2007 40.71 41.48 40.71 41.24 509,206 +0.84(+2.07%)
Jun 29, 2007 40.51 41.14 40.35 40.40 341,881 +0.17(+0.43%)
Jun 28, 2007 40.07 40.86 39.98 40.22 355,624 +0.21(+0.52%)
Jun 27, 2007 39.39 40.18 38.69 40.02 775,984 +0.24(+0.60%)
Jun 26, 2007 40.41 40.55 39.78 39.78 601,065 -0.60(-1.48%)
Jun 25, 2007 41.01 41.36 40.25 40.37 480,635 -0.64(-1.56%)
Jun 22, 2007 41.23 41.44 40.69 41.01 569,240 -0.17(-0.40%)
Jun 21, 2007 40.76 41.23 40.09 41.18 349,717 +0.41(+1.02%)
Jun 20, 2007 41.39 41.77 40.72 40.76 546,576 -0.47(-1.15%)
Jun 19, 2007 40.95 41.48 40.52 41.24 446,158 +0.29(+0.71%)
Jun 18, 2007 41.48 41.51 40.73 40.95 382,266 -0.51(-1.24%)
Jun 15, 2007 41.73 41.92 41.26 41.46 537,897 +0.51(+1.26%)
Jun 14, 2007 40.31 41.45 40.31 40.95 649,647 +1.00(+2.51%)
Jun 13, 2007 38.78 40.21 38.69 39.94 725,112 +1.39(+3.59%)
Jun 12, 2007 38.90 39.15 38.32 38.56 593,832 -0.48(-1.23%)
Jun 11, 2007 39.16 39.26 38.53 39.04 465,084 -0.32(-0.82%)
Jun 08, 2007 39.17 39.64 38.72 39.36 531,165 +0.15(+0.38%)
Jun 07, 2007 40.00 40.31 39.10 39.21 736,444 -0.84(-2.09%)
Jun 06, 2007 40.27 40.37 39.48 40.05 565,382 -0.56(-1.37%)
Jun 05, 2007 40.19 40.97 39.99 40.61 565,855 -0.51(-1.25%)
Jun 04, 2007 40.85 41.33 40.59 41.12 488,109 -0.23(-0.56%)
Jun 01, 2007 39.82 41.60 39.78 41.35 1,005,031 +1.58(+3.98%)
May 31, 2007 40.06 40.44 39.29 39.77 1,439,628 -0.12(-0.31%)
May 30, 2007 39.34 39.89 39.15 39.89 567,552 +0.34(+0.86%)
May 29, 2007 39.36 39.97 39.27 39.55 409,028 +0.32(+0.80%)
May 25, 2007 38.95 39.61 38.89 39.24 402,759 +0.55(+1.42%)
May 24, 2007 39.59 39.92 38.56 38.69 450,618 -0.97(-2.45%)
May 23, 2007 39.78 40.59 39.62 39.66 354,177 +0.08(+0.21%)
May 22, 2007 39.93 40.11 39.28 39.58 474,367 -0.76(-1.89%)
May 21, 2007 40.75 40.90 39.31 40.34 667,489 -0.55(-1.34%)
May 18, 2007 39.16 41.01 39.15 40.89 883,998 +1.73(+4.43%)
May 17, 2007 40.93 40.67 39.15 39.15 1,335,191 -1.67(-4.08%)
May 16, 2007 38.90 40.93 39.74 40.82 2,215,360 +3.74(+10.09%)
May 15, 2007 36.70 37.47 36.33 37.08 434,826 +0.38(+1.04%)
May 14, 2007 37.07 37.33 36.47 36.70 195,774 -0.36(-0.96%)
May 11, 2007 36.53 37.32 36.50 37.05 170,579 +0.65(+1.78%)
May 10, 2007 37.12 37.20 36.27 36.41 281,124 -0.92(-2.47%)
May 09, 2007 36.48 37.51 36.32 37.33 328,018 +0.71(+1.93%)
May 08, 2007 36.96 36.96 36.28 36.62 283,776 -0.41(-1.10%)
May 07, 2007 37.33 37.40 36.76 37.03 228,805 +0.57(+1.57%)
May 04, 2007 36.61 36.62 36.21 36.46 208,432 +0.06(+0.16%)
May 03, 2007 36.16 36.60 35.61 36.40 292,697 +0.32(+0.90%)
May 02, 2007 35.55 36.35 35.51 36.08 281,968 +0.43(+1.21%)
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.