Quanex Building Products Corp (NY: NX )

22.11 USD -0.35 (-1.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 19.84 20.22 19.84 20.22 203,100 +0.34(+1.72%)
Jul 29, 2004 19.50 19.88 19.50 19.88 72,400 +0.43(+2.19%)
Jul 28, 2004 19.64 19.64 19.32 19.45 103,100 -0.19(-0.95%)
Jul 27, 2004 19.47 19.77 19.34 19.64 183,500 +0.25(+1.31%)
Jul 26, 2004 19.93 20.00 19.32 19.39 153,400 -0.61(-3.07%)
Jul 23, 2004 20.34 20.34 19.79 20.00 261,200 -0.35(-1.70%)
Jul 22, 2004 20.18 20.55 19.92 20.35 212,300 +0.11(+0.55%)
Jul 21, 2004 21.00 21.00 20.12 20.24 202,700 -0.70(-3.33%)
Jul 20, 2004 20.85 20.93 20.58 20.93 189,400 +0.06(+0.30%)
Jul 19, 2004 21.18 21.18 20.71 20.87 161,900 -0.35(-1.63%)
Jul 16, 2004 20.98 21.38 20.98 21.22 120,200 +0.31(+1.47%)
Jul 15, 2004 20.68 20.93 20.58 20.91 164,600 +0.28(+1.36%)
Jul 14, 2004 20.78 20.95 20.55 20.63 269,400 -0.25(-1.19%)
Jul 13, 2004 20.87 21.09 20.73 20.88 203,800 +0.08(+0.41%)
Jul 12, 2004 20.74 20.97 20.63 20.80 129,800 +0.08(+0.41%)
Jul 09, 2004 20.98 21.05 20.43 20.71 154,400 -0.22(-1.06%)
Jul 08, 2004 21.49 21.49 20.85 20.93 189,700 -0.56(-2.59%)
Jul 07, 2004 21.36 21.77 21.36 21.49 200,000 +0.20(+0.94%)
Jul 06, 2004 21.42 21.59 21.18 21.29 103,700 -0.08(-0.37%)
Jul 02, 2004 21.78 21.78 21.33 21.37 90,600 -0.28(-1.27%)
Jul 01, 2004 21.78 21.87 21.62 21.64 135,300 +0.00(+0.00%)
Jun 30, 2004 21.79 21.80 21.50 21.64 129,300 -0.11(-0.51%)
Jun 29, 2004 21.80 22.13 21.70 21.76 102,800 -0.04(-0.20%)
Jun 28, 2004 21.76 22.01 21.67 21.80 128,500 +0.02(+0.10%)
Jun 25, 2004 21.57 22.06 21.53 21.78 162,300 +0.20(+0.95%)
Jun 24, 2004 21.49 21.72 21.49 21.57 96,900 +0.13(+0.60%)
Jun 23, 2004 21.27 21.46 21.03 21.44 128,200 +0.18(+0.84%)
Jun 22, 2004 21.19 21.33 20.91 21.27 129,600 +0.02(+0.10%)
Jun 21, 2004 21.23 21.30 20.90 21.24 72,200 +0.04(+0.19%)
Jun 18, 2004 21.24 21.29 21.07 21.20 109,700 -0.04(-0.19%)
Jun 17, 2004 21.00 21.25 20.78 21.24 64,300 +0.21(+0.99%)
Jun 16, 2004 21.00 21.05 20.74 21.04 51,500 +0.09(+0.42%)
Jun 15, 2004 20.51 21.02 20.51 20.95 87,400 +0.53(+2.59%)
Jun 14, 2004 20.66 20.67 20.37 20.42 144,500 -0.34(-1.63%)
Jun 10, 2004 20.64 20.93 20.63 20.76 140,100 +0.17(+0.82%)
Jun 09, 2004 20.98 21.06 20.58 20.59 146,900 -0.40(-1.88%)
Jun 08, 2004 20.76 21.02 20.60 20.98 138,700 +0.23(+1.09%)
Jun 07, 2004 19.82 20.76 19.82 20.76 186,600 +0.98(+4.94%)
Jun 04, 2004 19.51 19.84 19.51 19.78 146,100 +0.29(+1.48%)
Jun 03, 2004 20.00 20.22 19.47 19.49 134,600 -0.55(-2.75%)
Jun 02, 2004 20.02 20.16 19.90 20.04 118,400 +0.08(+0.38%)
Jun 01, 2004 19.80 20.02 19.79 19.96 99,600 +0.16(+0.83%)
May 28, 2004 20.00 20.00 19.67 19.80 61,400 -0.20(-0.98%)
May 27, 2004 19.71 20.00 19.62 20.00 262,000 +0.32(+1.65%)
May 26, 2004 19.69 19.80 19.51 19.67 167,500 -0.04(-0.23%)
May 25, 2004 19.16 19.76 19.12 19.72 285,100 +0.56(+2.92%)
May 24, 2004 18.99 19.25 18.99 19.16 112,400 +0.20(+1.06%)
May 21, 2004 18.84 19.08 18.78 18.96 122,500 +0.21(+1.14%)
May 20, 2004 18.33 18.82 18.28 18.74 152,500 +0.45(+2.45%)
May 19, 2004 18.47 18.73 18.18 18.29 153,700 -0.11(-0.58%)
May 18, 2004 17.83 18.40 17.74 18.40 153,700 +0.60(+3.40%)
May 17, 2004 18.04 18.04 17.63 17.80 83,900 -0.29(-1.60%)
May 14, 2004 18.11 18.41 17.73 18.08 86,100 -0.02(-0.12%)
May 13, 2004 18.07 18.27 18.02 18.11 77,300 -0.02(-0.10%)
May 12, 2004 18.22 18.22 17.69 18.12 191,200 -0.10(-0.54%)
May 11, 2004 17.80 18.29 17.80 18.22 193,100 +0.48(+2.73%)
May 10, 2004 18.11 18.12 17.69 17.74 199,100 -0.41(-2.25%)
May 07, 2004 18.50 18.55 18.15 18.15 230,100 -0.37(-2.02%)
May 06, 2004 18.73 18.84 18.51 18.52 173,900 -0.21(-1.14%)
May 05, 2004 18.63 18.85 18.53 18.73 266,600 +0.11(+0.60%)
May 04, 2004 18.33 18.80 18.27 18.62 955,100 +0.42(+2.32%)
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.