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 (%)
Feb 27, 2004 7.457 7.670 7.398 7.628 291,039 +0.17(+2.31%)
Feb 26, 2004 7.513 7.542 7.324 7.455 486,331 -0.02(-0.29%)
Feb 25, 2004 7.528 7.588 7.446 7.477 253,066 -0.03(-0.39%)
Feb 24, 2004 7.357 7.552 7.357 7.506 258,762 +0.12(+1.57%)
Feb 23, 2004 7.341 7.492 7.308 7.390 304,601 +0.08(+1.12%)
Feb 20, 2004 7.603 7.603 7.290 7.308 803,681 -0.52(-6.66%)
Feb 19, 2004 7.993 8.013 7.827 7.829 251,438 -0.15(-1.85%)
Feb 18, 2004 8.054 8.083 7.955 7.977 86,525 -0.08(-0.96%)
Feb 17, 2004 7.878 8.059 7.865 8.054 124,227 +0.18(+2.23%)
Feb 13, 2004 7.980 7.995 7.849 7.878 145,926 -0.10(-1.27%)
Feb 12, 2004 7.944 8.032 7.900 7.980 189,324 +0.04(+0.45%)
Feb 11, 2004 7.841 7.944 7.827 7.944 231,638 +0.10(+1.32%)
Feb 10, 2004 7.813 7.878 7.749 7.841 355,051 +0.03(+0.36%)
Feb 09, 2004 7.678 7.816 7.660 7.813 276,392 +0.17(+2.19%)
Feb 06, 2004 7.464 7.646 7.447 7.646 375,937 +0.16(+2.15%)
Feb 05, 2004 7.415 7.485 7.390 7.485 136,975 +0.07(+0.95%)
Feb 04, 2004 7.513 7.513 7.387 7.415 456,224 -0.12(-1.63%)
Feb 03, 2004 7.488 7.537 7.423 7.537 281,274 +0.05(+0.66%)
Feb 02, 2004 7.303 7.508 7.213 7.488 296,735 +0.16(+2.19%)
Jan 30, 2004 7.185 7.356 7.164 7.328 263,101 +0.14(+1.98%)
Jan 29, 2004 7.121 7.234 7.121 7.185 380,548 +0.06(+0.90%)
Jan 28, 2004 7.251 7.256 7.111 7.121 216,991 -0.15(-2.12%)
Jan 27, 2004 7.282 7.310 7.211 7.275 254,151 +0.02(+0.25%)
Jan 26, 2004 7.242 7.283 7.220 7.257 305,686 -0.02(-0.25%)
Jan 23, 2004 7.341 7.362 7.275 7.275 244,928 -0.05(-0.72%)
Jan 22, 2004 7.382 7.396 7.287 7.328 149,723 -0.05(-0.73%)
Jan 21, 2004 7.374 7.400 7.300 7.382 189,867 +0.03(+0.45%)
Jan 20, 2004 7.341 7.351 7.174 7.349 294,836 +0.02(+0.34%)
Jan 16, 2004 7.357 7.370 7.252 7.324 256,863 -0.01(-0.16%)
Jan 15, 2004 7.460 7.460 7.315 7.336 519,151 -0.12(-1.67%)
Jan 14, 2004 7.357 7.501 7.357 7.460 179,560 +0.13(+1.77%)
Jan 13, 2004 7.415 7.439 7.251 7.331 259,304 -0.07(-0.91%)
Jan 12, 2004 7.390 7.423 7.333 7.398 140,501 +0.03(+0.45%)
Jan 09, 2004 7.382 7.447 7.333 7.365 170,338 -0.02(-0.22%)
Jan 08, 2004 7.423 7.498 7.354 7.382 143,485 +0.00(+0.00%)
Jan 07, 2004 7.374 7.383 7.275 7.382 301,075 -0.02(-0.22%)
Jan 06, 2004 7.546 7.593 7.398 7.398 544,105 -0.20(-2.69%)
Jan 05, 2004 7.665 7.678 7.587 7.603 307,856 -0.08(-1.02%)
Jan 02, 2004 7.554 7.742 7.544 7.682 259,847 +0.13(+1.69%)
Dec 31, 2003 7.813 7.813 7.554 7.554 364,545 -0.25(-3.21%)
Dec 30, 2003 7.783 7.813 7.746 7.805 314,908 +0.05(+0.70%)
Dec 29, 2003 7.546 7.878 7.537 7.750 541,935 +0.24(+3.16%)
Dec 26, 2003 7.441 7.552 7.441 7.513 106,054 +0.07(+0.97%)
Dec 24, 2003 7.482 7.482 7.393 7.441 76,760 -0.04(-0.55%)
Dec 23, 2003 7.342 7.482 7.310 7.482 342,574 -0.01(-0.09%)
Dec 22, 2003 7.490 7.493 7.465 7.488 327,114 -0.00(-0.02%)
Dec 19, 2003 7.447 7.521 7.374 7.490 289,683 +0.02(+0.24%)
Dec 18, 2003 7.326 7.472 7.261 7.472 206,955 +0.12(+1.65%)
Dec 17, 2003 7.077 7.351 7.069 7.351 422,861 +0.22(+3.13%)
Dec 16, 2003 6.915 7.151 6.912 7.128 412,283 +0.19(+2.72%)
Dec 15, 2003 6.866 7.095 6.866 6.939 298,362 +0.10(+1.44%)
Dec 12, 2003 6.774 6.915 6.723 6.841 218,347 +0.06(+0.87%)
Dec 11, 2003 6.513 6.782 6.510 6.782 227,569 +0.23(+3.47%)
Dec 10, 2003 6.661 6.702 6.559 6.554 151,893 -0.10(-1.48%)
Dec 09, 2003 6.825 6.828 6.644 6.653 267,984 -0.15(-2.26%)
Dec 08, 2003 6.554 6.812 6.636 6.807 280,461 +0.25(+3.85%)
Dec 05, 2003 6.587 6.595 6.540 6.554 77,845 -0.02(-0.37%)
Dec 04, 2003 6.517 6.608 6.440 6.579 266,085 +0.09(+1.39%)
Dec 03, 2003 6.584 6.612 6.481 6.489 216,991 -0.08(-1.15%)
Dec 02, 2003 6.633 6.633 6.533 6.564 168,710 -0.08(-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.