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 (%)
Oct 29, 2004 8.418 8.527 8.346 8.493 189,432 +0.08(+0.90%)
Oct 28, 2004 8.569 8.570 8.311 8.418 317,047 -0.18(-2.05%)
Oct 27, 2004 8.585 8.662 8.483 8.594 232,678 +0.03(+0.35%)
Oct 26, 2004 8.326 8.582 8.250 8.563 222,066 +0.25(+3.06%)
Oct 25, 2004 8.242 8.404 8.192 8.309 338,538 +0.16(+1.97%)
Oct 22, 2004 8.200 8.275 8.094 8.148 263,720 -0.06(-0.75%)
Oct 21, 2004 8.133 8.222 7.991 8.210 345,436 +0.06(+0.74%)
Oct 20, 2004 8.141 8.265 8.098 8.150 517,093 +0.00(+0.00%)
Oct 19, 2004 8.156 8.192 8.054 8.150 484,725 -0.01(-0.06%)
Oct 18, 2004 8.192 8.208 8.125 8.155 218,882 -0.05(-0.57%)
Oct 15, 2004 8.126 8.232 8.126 8.202 373,028 +0.08(+0.93%)
Oct 14, 2004 8.185 8.234 8.110 8.126 323,946 -0.05(-0.61%)
Oct 13, 2004 8.527 8.528 8.158 8.177 596,156 -0.38(-4.44%)
Oct 12, 2004 8.627 8.627 8.557 8.557 252,311 -0.09(-1.08%)
Oct 11, 2004 8.781 8.786 8.627 8.651 209,331 -0.13(-1.49%)
Oct 08, 2004 8.858 8.957 8.741 8.781 243,291 -0.09(-1.06%)
Oct 07, 2004 9.071 9.110 8.858 8.875 304,312 -0.22(-2.40%)
Oct 06, 2004 8.927 9.095 8.920 9.093 478,622 +0.17(+1.86%)
Oct 05, 2004 8.815 8.959 8.815 8.927 315,190 +0.12(+1.37%)
Oct 04, 2004 8.703 8.870 8.682 8.806 367,722 +0.15(+1.68%)
Oct 01, 2004 8.569 8.661 8.550 8.661 244,087 +0.07(+0.82%)
Sep 30, 2004 8.552 8.669 8.485 8.590 340,395 +0.07(+0.79%)
Sep 29, 2004 8.384 8.553 8.361 8.523 465,622 +0.12(+1.46%)
Sep 28, 2004 8.155 8.418 8.155 8.401 268,230 +0.27(+3.30%)
Sep 27, 2004 8.165 8.200 8.118 8.133 224,719 -0.04(-0.49%)
Sep 24, 2004 8.131 8.217 8.131 8.173 148,044 +0.05(+0.58%)
Sep 23, 2004 8.205 8.215 8.116 8.126 343,579 -0.10(-1.16%)
Sep 22, 2004 8.300 8.300 8.200 8.222 274,863 -0.08(-0.93%)
Sep 21, 2004 8.250 8.317 8.237 8.299 231,086 +0.03(+0.36%)
Sep 20, 2004 8.225 8.324 8.208 8.269 208,800 +0.04(+0.53%)
Sep 17, 2004 8.284 8.292 8.198 8.225 547,073 -0.02(-0.20%)
Sep 16, 2004 8.223 8.282 8.175 8.242 445,724 +0.03(+0.39%)
Sep 15, 2004 8.225 8.284 8.115 8.210 236,393 -0.01(-0.08%)
Sep 14, 2004 8.242 8.254 8.118 8.217 331,109 -0.03(-0.31%)
Sep 13, 2004 8.170 8.362 8.170 8.242 283,353 +0.04(+0.49%)
Sep 10, 2004 8.091 8.257 7.999 8.202 457,928 +0.09(+1.16%)
Sep 09, 2004 8.098 8.148 7.976 8.108 717,934 +0.11(+1.42%)
Sep 08, 2004 7.954 8.017 7.905 7.994 454,214 +0.05(+0.63%)
Sep 07, 2004 7.907 8.041 7.895 7.944 454,744 +0.09(+1.19%)
Sep 03, 2004 7.840 7.915 7.823 7.850 284,945 -0.01(-0.11%)
Sep 02, 2004 7.739 7.858 7.726 7.858 305,108 +0.13(+1.71%)
Sep 01, 2004 7.728 7.756 7.674 7.726 308,292 +0.01(+0.09%)
Aug 31, 2004 7.547 7.724 7.547 7.719 318,639 +0.17(+2.29%)
Aug 30, 2004 7.714 7.714 7.538 7.547 432,724 -0.17(-2.17%)
Aug 27, 2004 7.160 7.738 7.160 7.714 721,118 +0.59(+8.25%)
Aug 26, 2004 7.088 7.210 7.061 7.126 319,170 +0.05(+0.71%)
Aug 25, 2004 7.093 7.120 6.974 7.076 326,333 +0.00(+0.00%)
Aug 24, 2004 7.019 7.094 7.019 7.076 260,271 +0.07(+1.05%)
Aug 23, 2004 7.120 7.208 6.977 7.002 277,251 -0.13(-1.88%)
Aug 20, 2004 7.109 7.136 7.078 7.136 427,417 +0.04(+0.50%)
Aug 19, 2004 7.074 7.156 7.059 7.101 208,535 +0.01(+0.17%)
Aug 18, 2004 7.016 7.103 6.944 7.089 294,231 +0.06(+0.91%)
Aug 17, 2004 7.044 7.083 6.960 7.026 282,026 +0.01(+0.12%)
Aug 16, 2004 6.788 7.036 6.786 7.017 330,313 +0.25(+3.77%)
Aug 13, 2004 6.957 7.044 6.751 6.763 500,378 -0.19(-2.79%)
Aug 12, 2004 7.094 7.104 6.870 6.957 275,128 -0.12(-1.75%)
Aug 11, 2004 7.069 7.081 6.975 7.081 210,657 +0.01(+0.12%)
Aug 10, 2004 6.994 7.118 6.970 7.073 209,596 +0.10(+1.39%)
Aug 09, 2004 7.027 7.081 6.975 6.975 195,269 -0.03(-0.41%)
Aug 06, 2004 7.337 7.337 6.985 7.004 408,580 -0.36(-4.85%)
Aug 05, 2004 7.488 7.530 7.337 7.361 260,271 -0.14(-1.92%)
Aug 04, 2004 7.450 7.545 7.383 7.505 273,006 +0.06(+0.74%)
Aug 03, 2004 7.545 7.553 7.450 7.450 176,963 -0.11(-1.51%)
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.