Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 7.078 7.176 7.053 7.168 470,110 +0.10(+1.39%)
Jun 27, 2002 6.955 7.111 6.858 7.070 386,114 +0.15(+2.13%)
Jun 26, 2002 6.725 6.947 6.651 6.922 545,436 +0.11(+1.69%)
Jun 25, 2002 6.955 6.996 6.783 6.807 769,518 -0.43(-6.00%)
Jun 21, 2002 6.963 7.242 6.960 7.242 25,036,448 +0.31(+4.45%)
Jun 20, 2002 6.758 7.012 6.684 6.933 1,030,450 +0.23(+3.48%)
Jun 19, 2002 6.635 6.796 6.569 6.700 784,963 +0.10(+1.49%)
Jun 18, 2002 6.553 6.602 6.463 6.602 585,809 +0.21(+3.28%)
Jun 17, 2002 6.561 6.586 6.381 6.392 875,191 -0.16(-2.45%)
Jun 14, 2002 6.520 6.617 6.430 6.553 922,880 +0.02(+0.38%)
Jun 12, 2002 6.266 6.533 6.233 6.528 358,747 +0.25(+3.92%)
Jun 11, 2002 6.553 6.619 6.249 6.282 515,360 -0.22(-3.33%)
Jun 10, 2002 6.372 6.627 6.371 6.499 805,013 +0.13(+1.98%)
Jun 07, 2002 6.192 6.372 6.177 6.372 609,924 +0.22(+3.60%)
Jun 06, 2002 6.126 6.184 6.069 6.151 344,386 -0.04(-0.66%)
Jun 05, 2002 6.102 6.217 6.059 6.192 548,959 +0.27(+4.57%)
May 31, 2002 5.741 5.946 5.700 5.921 1,143,710 +0.15(+2.56%)
May 28, 2002 5.905 5.938 5.774 5.774 237,629 -0.14(-2.44%)
May 27, 2002 6.102 6.102 5.918 5.918 123,827 +0.00(+0.00%)
May 24, 2002 6.102 6.102 5.918 5.918 122,201 -0.18(-3.01%)
May 23, 2002 5.921 6.102 5.864 6.102 363,895 +0.22(+3.77%)
May 22, 2002 5.848 5.880 5.807 5.880 164,471 +0.06(+0.99%)
May 21, 2002 5.872 5.905 5.807 5.823 151,194 -0.01(-0.14%)
May 20, 2002 5.790 5.831 5.741 5.831 174,496 +0.04(+0.71%)
May 17, 2002 5.831 5.831 5.716 5.790 253,615 -0.03(-0.59%)
May 16, 2002 6.036 6.036 5.807 5.825 273,124 -0.22(-3.64%)
May 15, 2002 6.061 6.110 5.905 6.044 362,811 +0.02(+0.41%)
May 14, 2002 5.798 6.062 5.790 6.020 519,695 +0.21(+3.67%)
May 13, 2002 5.831 5.862 5.743 5.807 204,301 -0.10(-1.67%)
May 10, 2002 5.989 6.026 5.889 5.905 234,919 -0.08(-1.37%)
May 09, 2002 6.266 6.266 5.954 5.987 557,629 -0.26(-4.20%)
May 08, 2002 6.167 6.389 6.167 6.249 334,632 +0.05(+0.79%)
May 07, 2002 6.066 6.266 6.066 6.200 251,448 +0.13(+2.22%)
May 06, 2002 6.274 6.409 6.062 6.066 264,996 -0.18(-2.94%)
May 03, 2002 6.020 6.302 6.020 6.249 590,686 +0.23(+3.81%)
May 02, 2002 5.823 6.020 5.802 6.020 224,081 +0.16(+2.80%)
May 01, 2002 5.905 5.913 5.790 5.856 203,217 -0.05(-0.83%)
Apr 30, 2002 5.925 5.989 5.872 5.905 458,459 -0.10(-1.64%)
Apr 29, 2002 6.126 6.126 5.971 6.003 102,421 -0.11(-1.88%)
Apr 26, 2002 6.153 6.187 6.069 6.118 71,261 -0.03(-0.56%)
Apr 25, 2002 6.090 6.167 6.020 6.153 91,583 +0.06(+1.02%)
Apr 24, 2002 6.208 6.228 6.090 6.090 140,355 -0.08(-1.28%)
Apr 23, 2002 6.061 6.213 6.035 6.169 541,914 +0.18(+3.04%)
Apr 22, 2002 6.028 6.061 5.956 5.987 108,382 -0.03(-0.55%)
Apr 19, 2002 6.085 6.085 5.995 6.020 120,846 -0.08(-1.34%)
Apr 18, 2002 6.217 6.233 6.038 6.102 1,083,828 -0.09(-1.43%)
Apr 17, 2002 6.274 6.290 6.167 6.190 250,906 -0.04(-0.68%)
Apr 16, 2002 6.102 6.241 5.971 6.233 486,368 +0.16(+2.70%)
Apr 15, 2002 5.994 6.069 5.966 6.069 148,213 +0.07(+1.23%)
Apr 12, 2002 5.938 6.003 5.880 5.995 177,476 +0.07(+1.25%)
Apr 11, 2002 5.897 5.987 5.880 5.921 157,968 +0.02(+0.28%)
Apr 10, 2002 5.890 5.912 5.854 5.905 260,931 +0.02(+0.28%)
Apr 09, 2002 5.880 5.935 5.839 5.889 179,373 +0.03(+0.59%)
Apr 08, 2002 5.741 5.856 5.692 5.854 199,966 +0.06(+1.10%)
Apr 05, 2002 5.872 5.921 5.774 5.790 85,080 -0.07(-1.26%)
Apr 04, 2002 5.889 5.905 5.864 5.864 110,279 +0.01(+0.20%)
Apr 03, 2002 5.864 5.979 5.790 5.853 164,741 -0.01(-0.20%)
Apr 02, 2002 5.831 5.900 5.823 5.864 81,287 -0.00(-0.06%)
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.