Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 23.74 23.77 22.91 22.91 577,138 -0.83(-3.51%)
Feb 27, 2006 24.17 24.20 23.74 23.74 572,803 -0.34(-1.42%)
Feb 24, 2006 23.34 25.23 23.34 24.09 1,750,021 +1.27(+5.56%)
Feb 23, 2006 23.32 23.40 22.75 22.82 434,434 -0.40(-1.72%)
Feb 22, 2006 23.53 23.56 23.08 23.21 434,795 -0.32(-1.35%)
Feb 21, 2006 22.97 23.60 22.97 23.53 632,052 +0.54(+2.34%)
Feb 17, 2006 22.75 23.10 22.30 22.99 526,740 +0.33(+1.47%)
Feb 16, 2006 21.78 22.76 21.78 22.66 681,908 +0.90(+4.14%)
Feb 15, 2006 22.14 22.50 21.55 21.76 577,861 -0.48(-2.14%)
Feb 14, 2006 21.50 22.44 21.42 22.24 385,842 +0.74(+3.43%)
Feb 13, 2006 22.14 22.14 21.17 21.50 600,621 -0.63(-2.84%)
Feb 10, 2006 21.57 22.20 21.16 22.13 465,865 +0.34(+1.56%)
Feb 09, 2006 22.53 22.80 21.72 21.79 408,061 -0.69(-3.07%)
Feb 08, 2006 22.38 22.59 21.90 22.48 466,768 +0.18(+0.83%)
Feb 07, 2006 22.97 22.97 22.08 22.29 789,388 -0.84(-3.64%)
Feb 06, 2006 22.58 23.20 22.39 23.13 568,648 +0.55(+2.45%)
Feb 03, 2006 22.11 23.07 21.98 22.58 681,547 +0.51(+2.29%)
Feb 02, 2006 22.59 22.86 21.70 22.07 598,273 -0.36(-1.60%)
Feb 01, 2006 22.77 22.78 22.22 22.43 549,500 -0.49(-2.14%)
Jan 31, 2006 22.77 23.34 22.55 22.92 618,865 +0.15(+0.66%)
Jan 30, 2006 22.86 23.08 22.55 22.77 729,597 -0.30(-1.28%)
Jan 27, 2006 22.57 23.24 22.57 23.07 666,554 +0.61(+2.71%)
Jan 26, 2006 22.25 22.49 21.96 22.46 477,065 +0.31(+1.42%)
Jan 25, 2006 22.44 22.49 21.86 22.14 540,830 -0.22(-0.97%)
Jan 24, 2006 21.79 22.41 21.73 22.36 601,705 +0.78(+3.61%)
Jan 23, 2006 21.42 21.61 21.15 21.58 558,894 +0.09(+0.43%)
Jan 20, 2006 22.33 22.36 21.46 21.49 465,504 -0.75(-3.37%)
Jan 19, 2006 21.87 22.33 21.87 22.24 546,068 +0.38(+1.74%)
Jan 18, 2006 21.87 22.11 21.51 21.86 615,253 -0.11(-0.49%)
Jan 17, 2006 20.96 22.48 20.96 21.97 1,902,299 +2.11(+10.63%)
Jan 13, 2006 19.95 20.17 19.85 19.86 509,760 -0.14(-0.70%)
Jan 12, 2006 19.97 20.28 19.87 20.00 527,824 -0.03(-0.13%)
Jan 11, 2006 20.32 20.52 19.83 20.02 420,344 -0.37(-1.81%)
Jan 10, 2006 19.67 20.55 19.51 20.39 431,363 +0.48(+2.41%)
Jan 09, 2006 19.78 20.08 19.69 19.91 357,121 +0.13(+0.65%)
Jan 06, 2006 19.84 19.99 19.52 19.78 508,857 +0.29(+1.48%)
Jan 05, 2006 19.84 19.89 19.47 19.49 500,548 -0.25(-1.27%)
Jan 04, 2006 19.84 19.94 19.58 19.74 746,035 -0.13(-0.65%)
Jan 03, 2006 19.65 20.05 19.25 19.87 1,242,067 +1.43(+7.76%)
Dec 30, 2005 18.80 18.91 18.43 18.44 940,943 -0.35(-1.88%)
Dec 29, 2005 18.66 18.85 18.48 18.80 528,005 +0.21(+1.13%)
Dec 28, 2005 18.47 18.67 18.40 18.59 541,191 +0.19(+1.02%)
Dec 27, 2005 18.45 18.50 18.27 18.40 791,917 +0.00(+0.00%)
Dec 23, 2005 18.45 18.60 18.27 18.40 270,234 -0.02(-0.10%)
Dec 22, 2005 18.34 18.49 18.30 18.42 386,565 +0.13(+0.71%)
Dec 21, 2005 18.25 18.49 18.23 18.29 464,601 +0.11(+0.61%)
Dec 20, 2005 18.01 18.44 18.01 18.18 1,149,219 +0.18(+1.03%)
Dec 19, 2005 18.49 18.62 17.94 17.99 1,254,350 -0.48(-2.60%)
Dec 16, 2005 18.76 18.88 18.47 18.47 848,998 -0.34(-1.80%)
Dec 15, 2005 18.95 19.09 18.72 18.81 588,338 -0.20(-1.03%)
Dec 14, 2005 19.10 19.23 18.97 19.01 401,558 -0.12(-0.62%)
Dec 13, 2005 19.24 19.29 18.99 19.12 793,723 -0.23(-1.18%)
Dec 12, 2005 19.62 19.79 19.27 19.35 801,310 -0.12(-0.63%)
Dec 09, 2005 20.14 20.14 19.43 19.48 897,771 -0.58(-2.87%)
Dec 08, 2005 19.86 20.16 19.47 20.05 608,027 +0.08(+0.41%)
Dec 07, 2005 20.52 20.60 19.82 19.97 658,787 -0.48(-2.33%)
Dec 06, 2005 20.68 20.78 20.38 20.45 1,310,529 -0.24(-1.14%)
Dec 05, 2005 20.52 20.78 20.08 20.68 1,673,069 +0.51(+2.54%)
Dec 02, 2005 22.61 22.61 19.86 20.17 3,711,570 -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.