Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 23.72 23.74 22.88 22.88 577,738 -0.83(-3.51%)
Feb 27, 2006 24.15 24.18 23.71 23.72 573,399 -0.34(-1.43%)
Feb 24, 2006 23.32 25.20 23.32 24.06 1,751,841 +1.27(+5.56%)
Feb 23, 2006 23.30 23.38 22.73 22.79 434,886 -0.40(-1.72%)
Feb 22, 2006 23.50 23.54 23.06 23.19 435,248 -0.32(-1.35%)
Feb 21, 2006 22.95 23.57 22.95 23.51 632,710 +0.54(+2.34%)
Feb 17, 2006 22.73 23.08 22.27 22.97 527,288 +0.33(+1.47%)
Feb 16, 2006 21.76 22.73 21.76 22.64 682,617 +0.90(+4.14%)
Feb 15, 2006 22.12 22.47 21.53 21.74 578,462 -0.48(-2.14%)
Feb 14, 2006 21.48 22.42 21.40 22.21 386,244 +0.74(+3.43%)
Feb 13, 2006 22.12 22.12 21.15 21.48 601,246 -0.63(-2.84%)
Feb 10, 2006 21.55 22.18 21.14 22.10 466,350 +0.34(+1.56%)
Feb 09, 2006 22.51 22.77 21.70 21.76 408,485 -0.69(-3.07%)
Feb 08, 2006 22.36 22.56 21.88 22.45 467,254 +0.18(+0.83%)
Feb 07, 2006 22.95 22.95 22.05 22.27 790,209 -0.84(-3.64%)
Feb 06, 2006 22.56 23.18 22.37 23.11 569,240 +0.55(+2.45%)
Feb 03, 2006 22.08 23.04 21.95 22.56 682,256 +0.51(+2.29%)
Feb 02, 2006 22.56 22.84 21.67 22.05 598,895 -0.36(-1.60%)
Feb 01, 2006 22.75 22.76 22.19 22.41 550,072 -0.49(-2.14%)
Jan 31, 2006 22.75 23.32 22.53 22.90 619,509 +0.15(+0.66%)
Jan 30, 2006 22.84 23.06 22.53 22.75 730,356 -0.29(-1.28%)
Jan 27, 2006 22.54 23.22 22.54 23.04 667,247 +0.61(+2.71%)
Jan 26, 2006 22.23 22.47 21.93 22.43 477,561 +0.31(+1.42%)
Jan 25, 2006 22.42 22.47 21.84 22.12 541,392 -0.22(-0.97%)
Jan 24, 2006 21.77 22.39 21.71 22.34 602,331 +0.78(+3.61%)
Jan 23, 2006 21.40 21.59 21.13 21.56 559,475 +0.09(+0.43%)
Jan 20, 2006 22.31 22.33 21.44 21.47 465,988 -0.75(-3.37%)
Jan 19, 2006 21.84 22.30 21.84 22.22 546,636 +0.38(+1.74%)
Jan 18, 2006 21.84 22.08 21.48 21.84 615,893 -0.11(-0.49%)
Jan 17, 2006 20.94 22.45 20.94 21.94 1,904,278 +2.11(+10.63%)
Jan 13, 2006 19.93 20.15 19.83 19.83 510,290 -0.14(-0.70%)
Jan 12, 2006 19.95 20.26 19.85 19.98 528,373 -0.03(-0.13%)
Jan 11, 2006 20.30 20.50 19.81 20.00 420,781 -0.37(-1.81%)
Jan 10, 2006 19.65 20.53 19.49 20.37 431,812 +0.48(+2.41%)
Jan 09, 2006 19.76 20.06 19.67 19.89 357,492 +0.13(+0.65%)
Jan 06, 2006 19.82 19.97 19.50 19.76 509,386 +0.29(+1.48%)
Jan 05, 2006 19.82 19.87 19.45 19.47 501,068 -0.25(-1.27%)
Jan 04, 2006 19.82 19.92 19.56 19.72 746,811 -0.13(-0.65%)
Jan 03, 2006 19.63 20.03 19.23 19.85 1,243,359 +1.43(+7.76%)
Dec 30, 2005 18.78 18.89 18.41 18.42 941,922 -0.35(-1.88%)
Dec 29, 2005 18.64 18.83 18.46 18.78 528,554 +0.21(+1.13%)
Dec 28, 2005 18.45 18.66 18.38 18.57 541,754 +0.19(+1.02%)
Dec 27, 2005 18.43 18.48 18.25 18.38 792,740 +0.00(+0.00%)
Dec 23, 2005 18.43 18.58 18.25 18.38 270,515 -0.02(-0.10%)
Dec 22, 2005 18.32 18.47 18.28 18.40 386,967 +0.13(+0.71%)
Dec 21, 2005 18.23 18.47 18.21 18.27 465,084 +0.11(+0.61%)
Dec 20, 2005 17.99 18.42 17.99 18.16 1,150,414 +0.18(+1.03%)
Dec 19, 2005 18.47 18.60 17.92 17.97 1,255,655 -0.48(-2.60%)
Dec 16, 2005 18.74 18.86 18.45 18.45 849,881 -0.34(-1.80%)
Dec 15, 2005 18.93 19.07 18.70 18.79 588,950 -0.20(-1.03%)
Dec 14, 2005 19.08 19.21 18.95 18.99 401,976 -0.12(-0.62%)
Dec 13, 2005 19.22 19.27 18.97 19.10 794,549 -0.23(-1.18%)
Dec 12, 2005 19.60 19.77 19.25 19.33 802,143 -0.12(-0.63%)
Dec 09, 2005 20.12 20.12 19.41 19.46 898,704 -0.58(-2.87%)
Dec 08, 2005 19.83 20.14 19.45 20.03 608,660 +0.08(+0.41%)
Dec 07, 2005 20.50 20.58 19.80 19.95 659,472 -0.48(-2.33%)
Dec 06, 2005 20.66 20.76 20.36 20.42 1,311,892 -0.24(-1.14%)
Dec 05, 2005 20.50 20.76 20.06 20.66 1,674,810 +0.51(+2.54%)
Dec 02, 2005 22.58 22.58 19.83 20.15 3,715,430 -2.50(-11.02%)
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.