Quanex Building Products Corp (NY: NX )

38.90 +0.11 (+0.28%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 36.39 36.92 35.82 35.92 492,065 -0.49(-1.35%)
Mar 29, 2007 35.57 36.43 35.57 36.41 646,300 +1.14(+3.25%)
Mar 28, 2007 35.20 35.63 34.85 35.26 569,064 -0.25(-0.69%)
Mar 27, 2007 35.53 35.63 35.19 35.51 298,564 -0.06(-0.17%)
Mar 26, 2007 35.98 36.29 35.30 35.57 524,256 -0.48(-1.34%)
Mar 23, 2007 35.97 36.28 35.67 36.05 253,756 -0.02(-0.05%)
Mar 22, 2007 36.30 36.34 35.84 36.07 362,003 -0.08(-0.23%)
Mar 21, 2007 35.23 36.32 35.09 36.15 387,237 +1.07(+3.05%)
Mar 20, 2007 35.18 35.67 34.82 35.08 480,273 +0.01(+0.02%)
Mar 19, 2007 34.63 35.09 34.51 35.08 350,447 +0.66(+1.92%)
Mar 16, 2007 34.86 35.05 34.14 34.41 479,802 -0.44(-1.27%)
Mar 15, 2007 34.62 35.22 34.37 34.86 396,435 +0.16(+0.46%)
Mar 14, 2007 33.96 34.80 33.72 34.69 718,936 +0.63(+1.84%)
Mar 13, 2007 35.63 35.61 33.91 34.07 540,529 -1.56(-4.38%)
Mar 12, 2007 35.50 36.42 34.80 35.63 818,104 -0.13(-0.36%)
Mar 09, 2007 35.41 35.89 35.16 35.75 442,304 +0.52(+1.47%)
Mar 08, 2007 35.24 35.86 34.64 35.24 1,018,680 +0.42(+1.19%)
Mar 07, 2007 34.13 35.36 34.02 34.82 757,849 +0.70(+2.04%)
Mar 06, 2007 33.37 34.26 33.24 34.13 609,274 +1.11(+3.37%)
Mar 05, 2007 32.65 33.67 32.26 33.01 832,844 +0.03(+0.10%)
Mar 02, 2007 33.46 33.91 32.71 32.98 605,972 -0.65(-1.94%)
Mar 01, 2007 32.65 34.07 32.23 33.63 744,225 +0.51(+1.54%)
Feb 28, 2007 33.58 33.80 33.01 33.13 1,025,047 -0.10(-0.31%)
Feb 27, 2007 33.50 33.50 32.83 33.23 1,098,627 -0.75(-2.20%)
Feb 26, 2007 33.68 34.13 33.68 33.97 544,336 +0.42(+1.26%)
Feb 23, 2007 33.83 34.08 33.42 33.55 310,120 -0.32(-0.95%)
Feb 22, 2007 33.92 34.17 33.63 33.87 373,677 -0.03(-0.10%)
Feb 21, 2007 33.82 34.32 33.71 33.91 622,834 -0.09(-0.27%)
Feb 20, 2007 33.33 34.12 33.06 34.00 545,835 +0.65(+1.96%)
Feb 16, 2007 33.87 33.87 32.97 33.35 421,669 -0.53(-1.55%)
Feb 15, 2007 33.39 33.92 33.25 33.87 443,955 +0.56(+1.68%)
Feb 14, 2007 33.19 33.78 33.08 33.31 334,039 +0.11(+0.33%)
Feb 13, 2007 32.73 33.25 32.68 33.20 518,120 +0.74(+2.27%)
Feb 12, 2007 32.48 32.83 32.22 32.46 306,545 -0.02(-0.05%)
Feb 09, 2007 33.06 33.10 32.05 32.48 449,261 -0.66(-2.00%)
Feb 08, 2007 33.31 33.32 32.82 33.14 341,957 -0.28(-0.84%)
Feb 07, 2007 33.63 33.92 33.21 33.42 385,940 -0.08(-0.25%)
Feb 06, 2007 32.73 33.60 32.64 33.51 428,862 +0.89(+2.73%)
Feb 05, 2007 32.91 33.12 32.44 32.62 458,105 -0.39(-1.18%)
Feb 02, 2007 33.34 33.36 32.76 33.01 307,290 -0.36(-1.07%)
Feb 01, 2007 33.40 33.66 33.04 33.36 337,241 +0.13(+0.38%)
Jan 31, 2007 33.13 33.64 33.07 33.24 510,460 -0.03(-0.08%)
Jan 30, 2007 32.28 33.46 32.23 33.26 465,298 +1.03(+3.21%)
Jan 29, 2007 32.31 32.65 32.07 32.23 305,521 -0.14(-0.45%)
Jan 26, 2007 32.62 32.62 31.72 32.37 447,139 -0.31(-0.93%)
Jan 25, 2007 32.65 33.07 32.43 32.68 645,946 +0.18(+0.55%)
Jan 24, 2007 32.01 32.55 31.95 32.50 443,837 +0.55(+1.73%)
Jan 23, 2007 31.40 32.19 31.33 31.95 437,588 +0.47(+1.48%)
Jan 22, 2007 31.59 31.77 31.25 31.48 324,388 -0.02(-0.05%)
Jan 19, 2007 31.68 31.68 31.14 31.50 445,134 -0.13(-0.40%)
Jan 18, 2007 32.06 32.72 31.58 31.62 789,450 -0.21(-0.67%)
Jan 17, 2007 30.49 31.84 30.32 31.84 1,686,559 +2.35(+7.97%)
Jan 16, 2007 30.01 30.04 29.39 29.49 254,581 -0.35(-1.17%)
Jan 12, 2007 29.16 30.06 29.14 29.83 267,670 +0.64(+2.21%)
Jan 11, 2007 28.62 29.32 28.62 29.19 382,521 +0.57(+1.99%)
Jan 10, 2007 28.77 28.89 28.39 28.62 618,471 -0.38(-1.32%)
Jan 09, 2007 28.73 29.09 28.38 29.00 312,596 +0.27(+0.94%)
Jan 08, 2007 28.58 28.85 28.44 28.73 456,690 +0.14(+0.50%)
Jan 05, 2007 28.70 28.88 28.21 28.59 345,849 -0.19(-0.65%)
Jan 04, 2007 28.44 28.84 27.91 28.77 371,554 +0.22(+0.77%)
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.