Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 44.09 44.56 44.06 44.06 301,788 -0.16(-0.36%)
Dec 28, 2007 44.14 44.74 44.14 44.22 238,768 +0.08(+0.17%)
Dec 27, 2007 44.80 44.93 44.14 44.14 415,341 -0.70(-1.57%)
Dec 26, 2007 44.72 45.05 44.50 44.85 187,527 +0.08(+0.17%)
Dec 24, 2007 44.99 45.13 44.46 44.77 133,224 -0.22(-0.49%)
Dec 21, 2007 44.99 44.99 44.20 44.99 827,620 +0.61(+1.38%)
Dec 20, 2007 44.77 44.77 43.91 44.38 302,494 +0.15(+0.35%)
Dec 19, 2007 44.86 44.86 44.09 44.23 258,309 -0.62(-1.38%)
Dec 18, 2007 44.82 44.99 43.93 44.85 574,422 +0.66(+1.50%)
Dec 17, 2007 44.27 44.53 43.91 44.19 478,361 -0.20(-0.46%)
Dec 14, 2007 44.31 44.71 43.95 44.39 450,915 -0.44(-0.98%)
Dec 13, 2007 44.05 44.93 43.93 44.83 436,013 +0.31(+0.69%)
Dec 12, 2007 45.33 45.33 44.19 44.53 339,277 +0.34(+0.77%)
Dec 11, 2007 44.70 45.02 44.10 44.19 948,359 -0.37(-0.84%)
Dec 10, 2007 44.99 45.24 44.30 44.56 373,171 -0.43(-0.96%)
Dec 07, 2007 43.92 45.28 43.68 44.99 752,616 +1.10(+2.51%)
Dec 06, 2007 43.95 44.14 43.46 43.89 576,871 -0.24(-0.54%)
Dec 05, 2007 42.53 44.14 42.24 44.13 2,066,474 +2.24(+5.35%)
Dec 04, 2007 41.60 42.21 41.18 41.89 694,602 +0.15(+0.37%)
Dec 03, 2007 41.86 42.32 41.63 41.73 906,798 -0.75(-1.76%)
Nov 30, 2007 42.86 42.94 42.15 42.48 784,036 +0.35(+0.83%)
Nov 29, 2007 42.31 42.84 41.73 42.13 737,232 -0.31(-0.74%)
Nov 28, 2007 41.97 42.53 41.60 42.45 1,053,644 +0.85(+2.04%)
Nov 27, 2007 42.32 42.48 41.47 41.60 1,028,275 -0.59(-1.41%)
Nov 26, 2007 41.49 42.61 41.29 42.19 1,108,678 +0.28(+0.67%)
Nov 23, 2007 41.40 42.29 41.12 41.91 247,116 -0.03(-0.08%)
Nov 21, 2007 41.39 42.85 41.17 41.95 1,401,160 +0.23(+0.55%)
Nov 20, 2007 41.00 41.89 41.00 41.72 1,971,576 +0.33(+0.80%)
Nov 19, 2007 44.23 44.74 41.05 41.39 4,870,072 +10.20(+32.69%)
Nov 16, 2007 31.16 31.67 30.64 31.19 469,526 +0.15(+0.49%)
Nov 15, 2007 31.67 31.92 30.63 31.04 525,205 -0.85(-2.66%)
Nov 14, 2007 32.09 32.63 31.77 31.89 438,193 -0.03(-0.11%)
Nov 13, 2007 31.98 32.08 31.61 31.92 558,107 +0.18(+0.56%)
Nov 12, 2007 32.78 32.78 31.57 31.74 605,107 -0.97(-2.96%)
Nov 09, 2007 33.26 33.58 32.57 32.71 1,003,898 -0.94(-2.80%)
Nov 08, 2007 33.07 33.70 32.28 33.65 697,364 +0.93(+2.85%)
Nov 07, 2007 33.55 34.03 32.63 32.72 662,944 -1.43(-4.18%)
Nov 06, 2007 33.87 34.31 33.50 34.14 469,983 +0.70(+2.08%)
Nov 05, 2007 33.91 33.91 33.18 33.45 631,320 -0.59(-1.72%)
Nov 02, 2007 33.78 34.03 32.35 34.03 723,608 +0.72(+2.17%)
Nov 01, 2007 34.10 34.35 33.29 33.31 707,117 -1.66(-4.73%)
Oct 31, 2007 35.22 35.24 34.47 34.97 707,352 -0.25(-0.70%)
Oct 30, 2007 35.66 35.74 34.57 35.21 891,111 -0.62(-1.73%)
Oct 29, 2007 37.25 37.68 35.83 35.83 820,905 -1.42(-3.81%)
Oct 26, 2007 36.75 37.46 36.66 37.25 430,772 +1.04(+2.88%)
Oct 25, 2007 36.74 36.99 35.48 36.21 531,839 -0.16(-0.44%)
Oct 24, 2007 36.61 37.25 35.79 36.37 531,957 -0.59(-1.59%)
Oct 23, 2007 37.06 37.35 36.44 36.95 396,847 +0.48(+1.30%)
Oct 22, 2007 36.05 36.97 35.29 36.48 579,428 -0.30(-0.81%)
Oct 19, 2007 38.44 38.44 36.78 36.78 584,611 -1.77(-4.58%)
Oct 18, 2007 38.13 38.83 37.68 38.54 386,717 +0.34(+0.89%)
Oct 17, 2007 37.79 38.75 37.62 38.20 418,404 +0.59(+1.56%)
Oct 16, 2007 37.65 37.91 37.14 37.62 389,426 -0.21(-0.56%)
Oct 15, 2007 39.09 39.13 37.69 37.83 600,395 -1.39(-3.55%)
Oct 12, 2007 38.21 39.22 37.84 39.22 369,166 +0.81(+2.10%)
Oct 11, 2007 39.40 40.36 38.20 38.41 510,518 -0.87(-2.20%)
Oct 10, 2007 39.31 39.54 38.85 39.28 227,342 -0.08(-0.22%)
Oct 09, 2007 39.14 39.49 38.58 39.37 340,660 +0.37(+0.96%)
Oct 08, 2007 39.34 39.64 38.77 38.99 402,148 -0.51(-1.29%)
Oct 05, 2007 38.92 39.70 38.32 39.50 676,726 +1.04(+2.72%)
Oct 04, 2007 39.08 39.08 38.24 38.46 359,978 -0.50(-1.29%)
Oct 03, 2007 39.75 39.76 38.59 38.96 451,975 -1.10(-2.73%)
Oct 02, 2007 40.08 40.35 39.52 40.05 403,679 -0.03(-0.08%)
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.