Quanex Building Products Corp (NY: NX )

35.73 -0.22 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.292 7.471 6.970 7.207 0 +0.02(+0.24%)
Jan 29, 2009 7.309 7.428 6.927 7.191 234,750 -0.24(-3.20%)
Jan 28, 2009 7.191 7.513 6.630 7.428 238,029 +0.00(+0.00%)
Jan 27, 2009 6.800 7.798 6.596 7.428 212,139 +0.35(+4.92%)
Jan 26, 2009 6.825 7.411 6.656 7.080 202,410 +0.29(+4.25%)
Jan 23, 2009 6.783 7.309 6.545 6.792 157,009 -0.29(-4.08%)
Jan 22, 2009 7.437 7.556 6.664 7.080 247,310 -0.56(-7.33%)
Jan 21, 2009 7.080 7.878 6.927 7.640 245,711 +0.70(+10.16%)
Jan 20, 2009 7.683 7.861 6.936 6.936 155,609 -0.91(-11.58%)
Jan 16, 2009 7.887 7.887 7.394 7.844 141,909 +0.05(+0.65%)
Jan 15, 2009 7.844 7.853 7.233 7.793 204,383 -0.07(-0.86%)
Jan 14, 2009 7.301 7.997 6.876 7.861 175,854 +0.45(+6.07%)
Jan 13, 2009 7.182 7.674 7.021 7.411 170,854 +0.22(+3.07%)
Jan 12, 2009 7.428 7.649 7.055 7.191 92,044 -0.27(-3.64%)
Jan 09, 2009 8.167 8.167 7.428 7.462 137,278 -0.73(-8.91%)
Jan 08, 2009 8.022 8.625 8.014 8.192 135,090 -0.03(-0.41%)
Jan 07, 2009 8.209 8.498 8.048 8.226 124,040 -0.20(-2.42%)
Jan 06, 2009 7.649 8.617 7.488 8.430 140,766 +0.82(+10.83%)
Jan 05, 2009 7.827 7.827 7.191 7.606 135,152 -0.25(-3.14%)
Jan 02, 2009 7.963 8.141 7.717 7.853 0 -0.10(-1.28%)
Jan 01, 2009 7.275 8.056 7.038 7.955 0 +0.00(+0.00%)
Dec 31, 2008 7.275 8.056 7.038 7.955 288,763 +0.60(+8.20%)
Dec 30, 2008 6.520 7.403 6.367 7.352 264,821 +0.93(+14.55%)
Dec 29, 2008 6.953 7.004 6.359 6.418 283,990 -0.58(-8.25%)
Dec 26, 2008 7.394 7.437 6.902 6.995 98,127 -0.42(-5.61%)
Dec 24, 2008 7.632 7.640 7.165 7.411 124,260 -0.20(-2.57%)
Dec 23, 2008 8.566 8.676 7.513 7.606 232,565 -0.81(-9.68%)
Dec 22, 2008 8.472 8.574 7.751 8.421 264,099 -0.05(-0.60%)
Dec 19, 2008 8.489 8.795 8.243 8.472 613,587 +0.30(+3.63%)
Dec 18, 2008 8.141 8.634 7.938 8.175 186,684 +0.03(+0.31%)
Dec 17, 2008 7.530 8.320 7.360 8.150 301,266 +0.51(+6.67%)
Dec 16, 2008 7.097 7.640 7.004 7.640 421,232 +0.59(+8.43%)
Dec 15, 2008 7.581 7.717 6.842 7.046 163,715 -0.45(-6.00%)
Dec 12, 2008 7.080 7.623 6.741 7.496 164,985 +0.25(+3.40%)
Dec 11, 2008 7.759 7.878 7.063 7.250 198,015 -0.50(-6.46%)
Dec 10, 2008 7.810 8.192 7.606 7.751 304,913 +0.04(+0.55%)
Dec 09, 2008 6.902 8.022 6.902 7.708 467,118 +0.70(+10.06%)
Dec 08, 2008 6.316 7.471 5.705 7.004 433,309 +0.82(+13.32%)
Dec 05, 2008 5.994 6.325 5.433 6.180 844,895 -0.07(-1.09%)
Dec 04, 2008 6.622 6.800 6.011 6.248 225,022 -0.40(-6.00%)
Dec 03, 2008 6.325 6.902 6.053 6.647 259,912 +0.34(+5.38%)
Dec 02, 2008 6.503 6.681 5.849 6.308 320,436 -0.05(-0.80%)
Dec 01, 2008 7.640 7.640 6.299 6.359 218,970 -1.50(-19.11%)
Nov 28, 2008 7.258 7.861 7.216 7.861 141,302 +0.48(+6.56%)
Nov 26, 2008 6.630 7.513 6.418 7.377 281,606 +0.49(+7.15%)
Nov 25, 2008 6.664 6.944 6.282 6.885 217,868 +0.31(+4.78%)
Nov 24, 2008 6.299 6.851 6.299 6.571 268,225 +0.37(+6.03%)
Nov 21, 2008 5.883 6.299 5.459 6.197 404,565 +0.44(+7.67%)
Nov 20, 2008 6.282 6.571 5.688 5.756 207,399 -0.53(-8.38%)
Nov 19, 2008 6.970 7.258 6.282 6.282 227,639 -0.68(-9.76%)
Nov 18, 2008 7.089 7.275 6.673 6.961 150,237 -0.12(-1.68%)
Nov 17, 2008 7.157 7.606 7.012 7.080 192,014 -0.15(-2.11%)
Nov 14, 2008 7.768 8.371 7.216 7.233 233,736 -0.89(-10.97%)
Nov 13, 2008 7.708 8.175 6.868 8.124 253,309 +0.47(+6.10%)
Nov 12, 2008 8.405 8.421 7.606 7.657 280,404 -0.89(-10.43%)
Nov 11, 2008 8.659 8.829 8.388 8.549 192,748 -0.05(-0.59%)
Nov 10, 2008 8.600 8.846 8.489 8.600 138,027 +0.20(+2.43%)
Nov 07, 2008 8.184 8.634 7.963 8.396 194,117 +0.24(+2.91%)
Nov 06, 2008 8.158 8.472 7.963 8.158 184,716 -0.05(-0.62%)
Nov 05, 2008 8.303 8.795 8.133 8.209 210,038 -0.18(-2.13%)
Nov 04, 2008 7.980 8.438 7.853 8.388 513,944 +0.48(+6.01%)
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.