Quanex Building Products Corp (NY: NX )

28.39 +0.11 (+0.39%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 35.34 36.18 34.96 35.93 500,526 +1.03(+2.95%)
Aug 30, 2007 35.92 36.08 34.76 34.90 684,486 -1.02(-2.84%)
Aug 29, 2007 35.46 36.29 35.07 35.92 492,690 +0.94(+2.68%)
Aug 28, 2007 35.25 35.41 33.88 34.98 808,051 -0.42(-1.20%)
Aug 27, 2007 36.49 36.49 35.25 35.40 467,857 -1.27(-3.46%)
Aug 24, 2007 35.60 36.70 35.25 36.67 564,177 +1.15(+3.25%)
Aug 23, 2007 35.39 36.13 35.01 35.52 530,423 +0.13(+0.37%)
Aug 22, 2007 34.67 35.54 34.42 35.39 457,248 +0.93(+2.70%)
Aug 21, 2007 34.45 35.12 34.05 34.46 511,376 +0.01(+0.02%)
Aug 20, 2007 34.05 34.54 33.31 34.45 396,009 +0.52(+1.54%)
Aug 17, 2007 33.54 34.43 33.06 33.93 990,926 +1.53(+4.71%)
Aug 16, 2007 33.18 32.77 30.25 32.40 1,441,304 -0.78(-2.35%)
Aug 15, 2007 33.51 34.01 32.81 33.18 650,250 -0.26(-0.77%)
Aug 14, 2007 33.93 34.17 33.31 33.44 680,388 -0.26(-0.76%)
Aug 13, 2007 33.00 35.09 33.51 33.70 845,060 +0.70(+2.11%)
Aug 10, 2007 32.31 33.08 30.84 33.00 1,875,768 +0.26(+0.79%)
Aug 09, 2007 34.16 33.52 31.77 32.74 1,568,003 -1.42(-4.15%)
Aug 08, 2007 34.65 35.12 32.35 34.16 1,438,290 -0.13(-0.39%)
Aug 07, 2007 34.73 35.68 33.77 34.29 1,139,204 -0.44(-1.27%)
Aug 06, 2007 33.46 34.73 32.50 34.73 1,187,183 +0.82(+2.42%)
Aug 03, 2007 34.31 36.52 33.84 33.91 833,125 -2.60(-7.13%)
Aug 02, 2007 36.18 36.69 35.96 36.52 516,559 +0.48(+1.34%)
Aug 01, 2007 37.16 37.25 35.51 36.03 831,920 -1.34(-3.60%)
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%)
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.