Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 10.96 11.35 10.96 11.24 295,108 +0.26(+2.40%)
Dec 30, 2004 11.39 11.39 10.80 10.97 622,493 -0.48(-4.16%)
Dec 29, 2004 11.44 11.52 11.34 11.45 247,098 -0.03(-0.23%)
Dec 28, 2004 11.12 11.54 11.10 11.47 492,298 +0.37(+3.29%)
Dec 27, 2004 11.31 11.38 11.11 11.11 292,666 -0.16(-1.44%)
Dec 23, 2004 11.25 11.41 11.25 11.27 266,899 +0.05(+0.48%)
Dec 22, 2004 11.29 11.49 11.17 11.22 417,165 -0.20(-1.72%)
Dec 21, 2004 11.14 11.49 11.14 11.41 687,862 +0.34(+3.08%)
Dec 20, 2004 11.08 11.15 10.97 11.07 500,978 +0.09(+0.79%)
Dec 17, 2004 11.02 11.03 10.79 10.99 439,678 -0.04(-0.34%)
Dec 16, 2004 11.16 11.20 10.96 11.02 376,479 -0.12(-1.06%)
Dec 15, 2004 10.95 11.21 10.92 11.14 533,256 +0.14(+1.28%)
Dec 14, 2004 11.01 11.01 10.84 11.00 528,102 -0.01(-0.09%)
Dec 13, 2004 10.65 11.03 10.61 11.01 698,440 +0.52(+4.97%)
Dec 10, 2004 10.42 10.52 10.40 10.49 419,878 +0.18(+1.72%)
Dec 09, 2004 10.26 10.33 10.25 10.31 573,941 +0.01(+0.08%)
Dec 08, 2004 10.25 10.34 10.14 10.30 514,811 +0.05(+0.53%)
Dec 07, 2004 10.28 10.45 10.16 10.25 1,083,600 -0.03(-0.32%)
Dec 06, 2004 9.984 10.49 9.984 10.28 1,661,339 +0.30(+3.02%)
Dec 03, 2004 9.766 10.30 9.766 9.982 979,173 +0.34(+3.48%)
Dec 02, 2004 9.700 9.733 9.428 9.646 1,071,665 -0.05(-0.56%)
Dec 01, 2004 9.750 9.782 9.646 9.700 591,572 +0.03(+0.34%)
Nov 30, 2004 9.815 9.897 9.641 9.668 456,766 -0.11(-1.17%)
Nov 29, 2004 9.586 9.831 9.487 9.782 1,420,479 +0.24(+2.49%)
Nov 26, 2004 9.455 9.602 9.455 9.545 119,345 +0.13(+1.39%)
Nov 24, 2004 9.327 9.497 9.327 9.414 520,507 +0.09(+0.93%)
Nov 23, 2004 9.258 9.328 9.165 9.327 1,208,370 +0.09(+0.92%)
Nov 22, 2004 9.045 9.363 9.045 9.242 460,021 +0.22(+2.40%)
Nov 19, 2004 9.012 9.143 9.012 9.025 211,024 +0.04(+0.42%)
Nov 18, 2004 8.933 9.102 8.927 8.988 419,606 +0.04(+0.46%)
Nov 17, 2004 8.914 9.058 8.902 8.947 525,932 +0.05(+0.55%)
Nov 16, 2004 9.029 9.084 8.886 8.897 496,096 -0.18(-1.97%)
Nov 15, 2004 9.143 9.158 9.040 9.076 232,451 -0.06(-0.66%)
Nov 12, 2004 9.053 9.145 9.011 9.137 299,990 +0.06(+0.69%)
Nov 11, 2004 9.078 9.174 9.037 9.074 195,020 +0.00(+0.05%)
Nov 10, 2004 8.971 9.078 8.930 9.069 268,797 +0.10(+1.11%)
Nov 09, 2004 8.883 9.001 8.868 8.970 256,863 +0.09(+0.98%)
Nov 08, 2004 8.766 8.883 8.732 8.883 297,820 +0.12(+1.33%)
Nov 05, 2004 8.699 8.834 8.673 8.766 155,962 +0.07(+0.79%)
Nov 04, 2004 8.632 8.714 8.488 8.698 242,758 +0.05(+0.63%)
Nov 03, 2004 8.406 8.673 8.406 8.643 288,327 +0.30(+3.61%)
Nov 02, 2004 8.327 8.424 8.309 8.342 351,525 +0.04(+0.49%)
Nov 01, 2004 8.283 8.324 8.188 8.301 279,376 -0.01(-0.08%)
Oct 29, 2004 8.234 8.340 8.163 8.308 193,664 +0.07(+0.90%)
Oct 28, 2004 8.381 8.383 8.129 8.234 324,130 -0.17(-2.05%)
Oct 27, 2004 8.398 8.473 8.298 8.406 237,876 +0.03(+0.35%)
Oct 26, 2004 8.144 8.394 8.070 8.376 227,027 +0.25(+3.06%)
Oct 25, 2004 8.062 8.221 8.013 8.127 346,101 +0.16(+1.97%)
Oct 22, 2004 8.021 8.095 7.918 7.970 269,611 -0.06(-0.75%)
Oct 21, 2004 7.955 8.042 7.816 8.031 353,153 +0.06(+0.74%)
Oct 20, 2004 7.963 8.085 7.921 7.972 528,644 +0.00(+0.00%)
Oct 19, 2004 7.978 8.013 7.878 7.972 495,553 -0.00(-0.06%)
Oct 18, 2004 8.013 8.029 7.947 7.977 223,772 -0.05(-0.57%)
Oct 15, 2004 7.949 8.052 7.949 8.022 381,362 +0.07(+0.93%)
Oct 14, 2004 8.006 8.054 7.932 7.949 331,182 -0.05(-0.61%)
Oct 13, 2004 8.340 8.342 7.980 7.998 609,474 -0.37(-4.44%)
Oct 12, 2004 8.439 8.439 8.370 8.370 257,948 -0.09(-1.08%)
Oct 11, 2004 8.589 8.594 8.439 8.462 214,007 -0.13(-1.49%)
Oct 08, 2004 8.665 8.761 8.550 8.589 248,726 -0.09(-1.06%)
Oct 07, 2004 8.873 8.911 8.665 8.681 311,111 -0.21(-2.40%)
Oct 06, 2004 8.732 8.896 8.725 8.894 489,315 +0.16(+1.86%)
Oct 05, 2004 8.622 8.763 8.622 8.732 322,232 +0.12(+1.37%)
Oct 04, 2004 8.512 8.676 8.493 8.614 375,937 +0.14(+1.68%)
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.